Deutsche Märkte geschlossen
Nikkei 225
27.772,93 +305,70 (+1,11%) Dow Jones 30
35.076,06 +47,41 (+0,14%) BTC-EUR
37.864,37 +563,35 (+1,51%) CMC Crypto 200
1.017,59 +22,33 (+2,24%) Nasdaq Compositive
14.330,79 -9,47 (-0,07%) S&P 500
4.532,93 +0,17 (+0,00%)
Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:20PM EST. Markt geöffnet.
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN220121C00090000 | 2021-11-10 6:51AM EST | 90.00 | 39.40 | 54.80 | 58.90 | 0.00 | - | 1 | 0 | 0.00% |
| AZPN220121C00100000 | 2021-12-06 9:30AM EST | 100.00 | 53.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZPN220121C00105000 | 2021-11-10 6:51AM EST | 105.00 | 28.00 | 39.80 | 44.00 | 0.00 | - | 5 | 0 | 0.00% |
| AZPN220121C00110000 | 2021-11-10 6:51AM EST | 110.00 | 43.30 | 34.80 | 39.00 | 0.00 | - | 2 | 1 | 0.00% |
| AZPN220121C00115000 | 2021-11-10 6:51AM EST | 115.00 | 39.40 | 29.80 | 34.00 | 0.00 | - | 1 | 3 | 0.00% |
| AZPN220121C00125000 | 2021-11-10 6:51AM EST | 125.00 | 9.27 | 21.00 | 24.00 | 0.00 | - | 1 | 5 | 0.00% |
| AZPN220121C00130000 | 2021-11-10 6:51AM EST | 130.00 | 38.40 | 16.60 | 19.40 | 0.00 | - | 1 | 25 | 116.02% |
| AZPN220121C00135000 | 2021-10-19 10:19AM EST | 135.00 | 30.00 | 17.50 | 21.80 | 0.00 | - | 1 | 181 | 267.68% |
| AZPN220121C00140000 | 2021-11-10 6:51AM EST | 140.00 | 29.17 | 7.30 | 10.30 | 0.00 | - | 1 | 1 | 100.29% |
| AZPN220121C00145000 | 2022-01-14 10:03AM EST | 145.00 | 9.70 | 2.00 | 6.00 | 0.00 | - | 2 | 11 | 82.18% |
| AZPN220121C00150000 | 2022-01-14 2:14PM EST | 150.00 | 5.30 | 0.00 | 1.00 | 0.00 | - | 2 | 237 | 31.59% |
| AZPN220121C00155000 | 2022-01-19 3:06PM EST | 155.00 | 1.09 | 0.00 | 3.70 | +0.79 | +263.33% | 1 | 29 | 92.29% |
| AZPN220121C00160000 | 2022-01-19 11:26AM EST | 160.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 1 | 136 | 72.85% |
| AZPN220121C00165000 | 2021-11-24 3:27PM EST | 165.00 | 1.78 | 0.00 | 4.70 | 0.00 | - | 35 | 42 | 169.92% |
| AZPN220121C00170000 | 2021-11-30 1:32PM EST | 170.00 | 0.65 | 0.00 | 2.40 | 0.00 | - | 1 | 30 | 156.98% |
| AZPN220121C00175000 | 2021-10-26 2:49PM EST | 175.00 | 0.95 | 0.00 | 2.95 | 0.00 | - | 10 | 12 | 191.26% |
| AZPN220121C00180000 | 2021-10-26 2:49PM EST | 180.00 | 0.48 | 0.00 | 4.80 | 0.00 | - | 10 | 14 | 248.63% |
| AZPN220121C00185000 | 2021-11-10 6:51AM EST | 185.00 | 1.00 | 0.05 | 4.80 | 0.00 | - | - | 2 | 272.07% |
| AZPN220121C00190000 | 2021-11-05 2:55PM EST | 190.00 | 0.63 | 0.00 | 4.80 | 0.00 | - | 40 | 40 | 292.53% |
| AZPN220121C00195000 | 2021-11-05 2:55PM EST | 195.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 40 | 47 | 312.79% |
| AZPN220121C00200000 | 2021-11-10 6:51AM EST | 200.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 2 | 332.18% |
| AZPN220121C00210000 | 2021-11-10 6:51AM EST | 210.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | - | 10 | 368.46% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN220121P00090000 | 2021-11-10 6:51AM EST | 90.00 | 2.48 | - | 4.80 | 0.00 | - | - | 3 | 683.30% |
| AZPN220121P00095000 | 2021-11-10 6:51AM EST | 95.00 | 2.49 | - | 4.80 | 0.00 | - | - | 2 | 628.13% |
| AZPN220121P00100000 | 2021-12-01 10:36AM EST | 100.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 457.81% |
| AZPN220121P00105000 | 2021-11-10 6:51AM EST | 105.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 3 | 1 | 414.65% |
| AZPN220121P00110000 | 2021-11-10 6:51AM EST | 110.00 | 3.10 | 0.00 | 0.50 | 0.00 | - | 200 | 200 | 219.92% |
| AZPN220121P00115000 | 2022-01-04 11:07AM EST | 115.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 332.42% |
| AZPN220121P00120000 | 2021-10-18 8:30AM EST | 120.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 31 | 292.97% |
| AZPN220121P00125000 | 2021-12-06 9:30AM EST | 125.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| AZPN220121P00130000 | 2021-12-03 10:09AM EST | 130.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 2 | 70 | 215.72% |
| AZPN220121P00135000 | 2021-12-06 9:30AM EST | 135.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| AZPN220121P00140000 | 2021-12-20 10:47AM EST | 140.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 5 | 17 | 137.50% |
| AZPN220121P00145000 | 2022-01-11 1:38PM EST | 145.00 | 2.25 | 0.00 | 4.80 | 0.00 | - | 1 | 97 | 95.31% |
| AZPN220121P00150000 | 2022-01-20 3:00PM EST | 150.00 | 1.00 | 0.00 | 2.20 | -1.15 | -53.49% | 20 | 106 | 39.06% |
| AZPN220121P00155000 | 2022-01-18 10:24AM EST | 155.00 | 2.96 | 4.50 | 6.90 | 0.00 | - | 3 | 8 | 69.43% |
| AZPN220121P00160000 | 2021-12-13 9:49AM EST | 160.00 | 12.00 | 10.10 | 13.50 | 0.00 | - | 1 | 4 | 95.65% |
| AZPN220121P00165000 | 2021-11-23 9:35AM EST | 165.00 | 13.40 | 12.30 | 16.00 | 0.00 | - | 1 | 3 | 75.39% |
| AZPN220121P00170000 | 2021-11-23 9:35AM EST | 170.00 | 17.70 | 17.50 | 20.50 | 0.00 | - | 1 | 3 | 0.00% |
| AZPN220121P00175000 | 2021-11-10 6:51AM EST | 175.00 | 16.10 | 26.00 | 30.30 | 0.00 | - | - | 2 | 220.31% |
| AZPN220121P00185000 | 2021-11-10 6:51AM EST | 185.00 | 26.30 | 36.10 | 40.40 | 0.00 | - | - | 2 | 270.12% |
© 2022 Yahoo. Alle Rechte vorbehalten.
