Deutsche Märkte öffnen in 5 Stunden 21 Minuten
Nikkei 225
29.679,98+322,16(+1,10%)Dow Jones 30
34.777,76+229,26(+0,66%)BTC-EUR
48.263,76-240,37(-0,50%)
Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
127,07-1,15 (-0,90%)
Börsenschluss: 4:00PM EDT
Callsfür21. Mai 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN210521C00125000 | 2021-04-30 10:21AM EDT | 125.00 | 9.10 | 3.80 | 4.50 | 0.00 | - | 1 | 1 | 36.91% |
| AZPN210521C00130000 | 2021-05-07 1:49PM EDT | 130.00 | 1.85 | 1.40 | 1.90 | -0.25 | -11.90% | 24 | 53 | 33.89% |
| AZPN210521C00135000 | 2021-05-07 3:41PM EDT | 135.00 | 0.60 | 0.60 | 1.05 | -0.19 | -24.05% | 64 | 34 | 39.65% |
| AZPN210521C00140000 | 2021-05-07 9:36AM EDT | 140.00 | 0.40 | 0.15 | 0.30 | +0.04 | +11.11% | 2 | 277 | 37.11% |
| AZPN210521C00145000 | 2021-05-03 3:20PM EDT | 145.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 2 | 15 | 50.05% |
| AZPN210521C00150000 | 2021-04-30 9:30AM EDT | 150.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 4 | 37 | 45.90% |
| AZPN210521C00155000 | 2021-04-30 9:32AM EDT | 155.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 33 | 62.31% |
| AZPN210521C00160000 | 2021-04-29 1:15PM EDT | 160.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | 4 | 31 | 123.39% |
| AZPN210521C00165000 | 2021-05-04 10:11AM EDT | 165.00 | 0.16 | 0.00 | 5.00 | 0.00 | - | 1 | 94 | 133.59% |
| AZPN210521C00170000 | 2021-04-19 11:29AM EDT | 170.00 | 1.22 | 0.00 | 5.00 | 0.00 | - | 2 | 46 | 143.24% |
| AZPN210521C00180000 | 2021-04-29 10:54AM EDT | 180.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | - | 2 | 161.08% |
Putsfür21. Mai 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN210521P00115000 | 2021-04-28 1:21PM EDT | 115.00 | 0.43 | 0.20 | 1.10 | 0.00 | - | 2 | 4 | 56.84% |
| AZPN210521P00120000 | 2021-05-04 11:48AM EDT | 120.00 | 1.20 | 0.60 | 1.20 | 0.00 | - | 7 | 72 | 41.55% |
| AZPN210521P00125000 | 2021-05-06 10:11AM EDT | 125.00 | 3.10 | 1.75 | 2.20 | 0.00 | - | 2 | 18 | 34.30% |
| AZPN210521P00130000 | 2021-05-07 10:53AM EDT | 130.00 | 2.50 | 4.30 | 4.80 | -1.60 | -39.02% | 1 | 37 | 33.55% |
| AZPN210521P00135000 | 2021-04-30 10:37AM EDT | 135.00 | 6.00 | 7.40 | 10.00 | 0.00 | - | 3 | 17 | 53.64% |
| AZPN210521P00140000 | 2021-04-29 3:41PM EDT | 140.00 | 8.50 | 11.20 | 14.90 | 0.00 | - | 15 | 16 | 67.24% |
| AZPN210521P00145000 | 2021-05-04 11:32AM EDT | 145.00 | 18.40 | 15.70 | 20.20 | 0.00 | - | 1 | 6 | 85.01% |
| AZPN210521P00150000 | 2021-04-30 3:56PM EDT | 150.00 | 19.40 | 20.60 | 25.50 | 0.00 | - | 12 | 30 | 101.98% |
| AZPN210521P00155000 | 2021-04-29 9:33AM EDT | 155.00 | 21.63 | 25.70 | 30.40 | 0.00 | - | 3 | 4 | 54.88% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
