Deutsche Märkte schließen in 4 Stunden 42 Minuten
DAX
12.466,17 -51,01 (-0,41%) Euro Stoxx 50
3.433,57 -14,15 (-0,41%) Dow Jones 30
30.273,87 -42,43 (-0,14%) Gold
1.722,20 +1,40 (+0,08%) EUR/USD
0,9885 -0,0101 (-1,0083%) BTC-EUR
20.386,58 -122,94 (-0,60%)
Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN221021C00130000 | 2022-04-28 10:10AM EDT | 130.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZPN221021C00140000 | 2022-07-07 3:03PM EDT | 140.00 | 49.80 | 72.00 | 76.50 | 0.00 | - | - | 1 | 0.00% |
| AZPN221021C00145000 | 2022-07-26 3:22PM EDT | 145.00 | 38.80 | 69.90 | 74.50 | 0.00 | - | - | 1 | 0.00% |
| AZPN221021C00150000 | 2022-07-06 12:23PM EDT | 150.00 | 44.20 | 60.00 | 64.50 | 0.00 | - | 1 | 2 | 0.00% |
| AZPN221021C00160000 | 2022-05-16 12:11AM EDT | 160.00 | 16.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZPN221021C00165000 | 2022-05-13 1:44PM EDT | 165.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZPN221021C00170000 | 2022-09-16 3:08PM EDT | 170.00 | 55.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZPN221021C00190000 | 2022-09-06 3:59PM EDT | 190.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AZPN221021C00200000 | 2022-10-05 3:53PM EDT | 200.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| AZPN221021C00210000 | 2022-10-03 10:00AM EDT | 210.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| AZPN221021C00220000 | 2022-09-29 9:30AM EDT | 220.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| AZPN221021C00230000 | 2022-10-04 3:01PM EDT | 230.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZPN221021C00240000 | 2022-10-03 9:47AM EDT | 240.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| AZPN221021C00250000 | 2022-10-05 2:57PM EDT | 250.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| AZPN221021C00260000 | 2022-10-04 12:40PM EDT | 260.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| AZPN221021C00270000 | 2022-10-04 9:59AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| AZPN221021C00280000 | 2022-09-29 12:39PM EDT | 280.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 50 | 12.50% |
| AZPN221021C00290000 | 2022-10-03 1:32PM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 12.50% |
Putsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN221021P00095000 | 2022-09-02 11:11AM EDT | 95.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 302.64% |
| AZPN221021P00130000 | 2022-03-14 12:07AM EDT | 130.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AZPN221021P00135000 | 2022-04-07 2:15PM EDT | 135.00 | 2.10 | 0.00 | 4.50 | 0.00 | - | 25 | 36 | 203.22% |
| AZPN221021P00140000 | 2022-04-07 2:14PM EDT | 140.00 | 2.10 | 0.40 | 5.00 | 0.00 | - | 1 | 1 | 201.81% |
| AZPN221021P00155000 | 2022-06-10 1:52PM EDT | 155.00 | 2.05 | 1.40 | 5.90 | 0.00 | - | - | 1 | 187.30% |
| AZPN221021P00165000 | 2022-06-15 2:01PM EDT | 165.00 | 8.30 | 6.00 | 10.00 | 0.00 | - | 8 | 9 | 215.80% |
| AZPN221021P00175000 | 2022-09-21 9:30AM EDT | 175.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| AZPN221021P00180000 | 2022-04-05 11:40AM EDT | 180.00 | 16.50 | 18.50 | 23.20 | 0.00 | - | - | 6 | 281.25% |
| AZPN221021P00195000 | 2022-09-20 9:37AM EDT | 195.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| AZPN221021P00200000 | 2022-10-03 3:00PM EDT | 200.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 25.00% |
| AZPN221021P00210000 | 2022-10-03 1:32PM EDT | 210.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AZPN221021P00220000 | 2022-10-04 1:04PM EDT | 220.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 12.50% |
| AZPN221021P00230000 | 2022-10-05 2:01PM EDT | 230.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 21 | 92 | 12.50% |
| AZPN221021P00240000 | 2022-10-05 12:09PM EDT | 240.00 | 5.17 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 6.25% |
| AZPN221021P00250000 | 2022-10-05 1:38PM EDT | 250.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 3.13% |
| AZPN221021P00260000 | 2022-09-16 1:45PM EDT | 260.00 | 35.95 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
