AZPN - Aspen Technology, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN230616C00110000 | 2023-05-25 9:30AM EDT | 110.00 | 56.00 | 52.00 | 56.40 | 0.00 | - | - | 0 | 85.74% |
| AZPN230616C00115000 | 2023-05-25 9:30AM EDT | 115.00 | 51.00 | 47.20 | 51.80 | 0.00 | - | - | 0 | 90.72% |
| AZPN230616C00150000 | 2023-05-19 3:04PM EDT | 150.00 | 21.59 | 14.70 | 17.70 | 0.00 | - | 10 | 10 | 63.24% |
| AZPN230616C00160000 | 2023-04-27 9:31AM EDT | 160.00 | 25.30 | 7.00 | 8.70 | 0.00 | - | - | 1 | 44.14% |
| AZPN230616C00170000 | 2023-05-24 11:27AM EDT | 170.00 | 4.40 | 1.30 | 4.30 | 0.00 | - | 10 | 16 | 45.34% |
| AZPN230616C00175000 | 2023-05-22 2:21PM EDT | 175.00 | 4.40 | 0.30 | 4.20 | 0.00 | - | 37 | 54 | 55.82% |
| AZPN230616C00180000 | 2023-05-16 1:34PM EDT | 180.00 | 3.40 | 0.65 | 3.90 | 0.00 | - | 6 | 21 | 63.42% |
| AZPN230616C00185000 | 2023-05-12 10:42AM EDT | 185.00 | 1.80 | 0.00 | 1.70 | 0.00 | - | 10 | 14 | 52.32% |
| AZPN230616C00190000 | 2023-05-26 10:16AM EDT | 190.00 | 1.20 | 0.00 | 2.35 | +0.40 | +50.00% | 1 | 5 | 53.25% |
| AZPN230616C00195000 | 2023-05-11 12:24PM EDT | 195.00 | 1.00 | 0.20 | 1.60 | 0.00 | - | 2 | 10 | 55.64% |
| AZPN230616C00200000 | 2023-05-10 9:35AM EDT | 200.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 80.88% |
| AZPN230616C00210000 | 2023-05-05 9:30AM EDT | 210.00 | 0.93 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 93.43% |
| AZPN230616C00220000 | 2023-05-24 12:33PM EDT | 220.00 | 0.05 | 0.00 | 4.10 | 0.00 | - | 2 | 4 | 100.44% |
| AZPN230616C00230000 | 2023-04-20 11:54AM EDT | 230.00 | 15.65 | 0.00 | 4.60 | 0.00 | - | - | 1 | 114.21% |
| AZPN230616C00250000 | 2023-04-21 12:09PM EDT | 250.00 | 6.50 | 0.00 | 4.60 | 0.00 | - | 410 | 410 | 133.18% |
| AZPN230616C00260000 | 2023-05-01 12:29PM EDT | 260.00 | 3.54 | 0.00 | 4.80 | 0.00 | - | - | 1 | 143.26% |
| AZPN230616C00270000 | 2023-04-28 2:55PM EDT | 270.00 | 0.25 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 149.95% |
| AZPN230616C00280000 | 2023-04-28 2:55PM EDT | 280.00 | 0.45 | 0.00 | 4.20 | 0.00 | - | 5 | 4 | 154.44% |
| AZPN230616C00300000 | 2023-04-28 2:54PM EDT | 300.00 | 0.25 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 169.48% |
| AZPN230616C00330000 | 2023-04-21 2:56PM EDT | 330.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 192.90% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN230616P00145000 | 2023-05-24 11:09AM EDT | 145.00 | 0.85 | 0.00 | 3.70 | 0.00 | - | - | 4 | 57.06% |
| AZPN230616P00150000 | 2023-05-12 1:06PM EDT | 150.00 | 2.20 | 0.00 | 2.50 | 0.00 | - | - | 2 | 52.66% |
| AZPN230616P00155000 | 2023-05-19 1:44PM EDT | 155.00 | 2.00 | 0.40 | 3.70 | 0.00 | - | 1 | 1 | 50.59% |
| AZPN230616P00160000 | 2023-05-25 12:45PM EDT | 160.00 | 3.20 | 2.35 | 4.00 | 0.00 | - | 2 | 21 | 39.22% |
| AZPN230616P00165000 | 2023-05-24 11:29AM EDT | 165.00 | 5.20 | 4.10 | 6.40 | 0.00 | - | 3 | 13 | 39.33% |
| AZPN230616P00170000 | 2023-05-19 3:35PM EDT | 170.00 | 6.40 | 7.60 | 10.60 | 0.00 | - | 1 | 10 | 47.44% |
| AZPN230616P00175000 | 2023-04-28 12:41PM EDT | 175.00 | 7.20 | 10.90 | 14.30 | 0.00 | - | 5 | 5 | 49.06% |
| AZPN230616P00180000 | 2023-04-28 12:40PM EDT | 180.00 | 9.60 | 16.10 | 18.00 | 0.00 | - | 1 | 1 | 47.39% |
| AZPN230616P00185000 | 2023-04-27 3:51PM EDT | 185.00 | 15.60 | 20.40 | 23.20 | 0.00 | - | - | 0 | 57.35% |
| AZPN230616P00195000 | 2023-05-17 12:03PM EDT | 195.00 | 27.37 | 28.50 | 32.40 | 0.00 | - | 5 | 5 | 62.67% |
| AZPN230616P00200000 | 2023-05-05 1:37PM EDT | 200.00 | 30.55 | 33.50 | 37.90 | 0.00 | - | 5 | 0 | 75.22% |
| AZPN230616P00220000 | 2023-04-27 10:48AM EDT | 220.00 | 45.70 | 53.50 | 57.40 | 0.00 | - | 1 | 0 | 91.11% |
| AZPN230616P00260000 | 2023-04-27 9:31AM EDT | 260.00 | 79.00 | 93.50 | 97.40 | 0.00 | - | - | 0 | 126.81% |
