Deutsche Märkte schließen in 5 Stunden 18 Minuten
DAX
15.563,31 +90,75 (+0,59%) Euro Stoxx 50
4.194,12 +38,39 (+0,92%) Dow Jones 30
35.603,08 -6,26 (-0,02%) Gold
1.793,60 +11,70 (+0,66%) EUR/USD
1,1646 +0,0015 (+0,13%) BTC-EUR
54.344,74 -2.792,88 (-4,89%)
Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
159,93-1,96 (-1,21%)
Börsenschluss: 4:00PM EDT
Callsfür19. November 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN211119C00080000 | 2021-10-07 9:35AM EDT | 80.00 | 60.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZPN211119C00085000 | 2021-10-11 9:40AM EDT | 85.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZPN211119C00120000 | 2021-10-04 2:59PM EDT | 120.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZPN211119C00125000 | 2021-10-06 3:27PM EDT | 125.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZPN211119C00130000 | 2021-10-14 10:30AM EDT | 130.00 | 38.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZPN211119C00135000 | 2021-10-20 9:30AM EDT | 135.00 | 30.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZPN211119C00140000 | 2021-10-19 12:53PM EDT | 140.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AZPN211119C00145000 | 2021-10-14 12:33PM EDT | 145.00 | 24.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZPN211119C00150000 | 2021-10-14 12:33PM EDT | 150.00 | 19.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZPN211119C00155000 | 2021-10-15 9:51AM EDT | 155.00 | 14.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZPN211119C00160000 | 2021-10-20 1:30PM EDT | 160.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| AZPN211119C00165000 | 2021-10-21 2:53PM EDT | 165.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| AZPN211119C00170000 | 2021-10-19 10:02AM EDT | 170.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| AZPN211119C00175000 | 2021-10-21 11:14AM EDT | 175.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AZPN211119C00180000 | 2021-10-21 11:14AM EDT | 180.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
Putsfür19. November 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN211119P00105000 | 2021-10-01 10:58AM EDT | 105.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| AZPN211119P00115000 | 2021-10-13 9:30AM EDT | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AZPN211119P00120000 | 2021-10-13 11:16AM EDT | 120.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| AZPN211119P00125000 | 2021-10-11 9:40AM EDT | 125.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AZPN211119P00130000 | 2021-10-11 1:36PM EDT | 130.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| AZPN211119P00135000 | 2021-10-20 12:39PM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| AZPN211119P00140000 | 2021-10-08 2:24PM EDT | 140.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| AZPN211119P00145000 | 2021-10-20 12:43PM EDT | 145.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZPN211119P00150000 | 2021-10-20 12:40PM EDT | 150.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZPN211119P00155000 | 2021-10-20 3:56PM EDT | 155.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| AZPN211119P00160000 | 2021-10-21 9:53AM EDT | 160.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZPN211119P00165000 | 2021-10-21 2:49PM EDT | 165.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
