Deutsche Märkte schließen in 4 Stunden 42 Minuten

Aspen Technology, Inc. (AZPN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
256,23+6,18 (+2,47%)
Börsenschluss: 04:00PM EDT
256,23 0,00 (0,00%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZPN221021C001300002022-04-28 10:10AM EDT130.0028.800.000.000.00-100.00%
AZPN221021C001400002022-07-07 3:03PM EDT140.0049.8072.0076.500.00--10.00%
AZPN221021C001450002022-07-26 3:22PM EDT145.0038.8069.9074.500.00--10.00%
AZPN221021C001500002022-07-06 12:23PM EDT150.0044.2060.0064.500.00-120.00%
AZPN221021C001600002022-05-16 12:11AM EDT160.0016.210.000.000.00--00.00%
AZPN221021C001650002022-05-13 1:44PM EDT165.0013.000.000.000.00-200.00%
AZPN221021C001700002022-09-16 3:08PM EDT170.0055.750.000.000.00--00.00%
AZPN221021C001900002022-09-06 3:59PM EDT190.0022.900.000.000.00-110.00%
AZPN221021C002000002022-10-05 3:53PM EDT200.0056.000.000.000.00-1150.00%
AZPN221021C002100002022-10-03 10:00AM EDT210.0031.000.000.000.00-11150.00%
AZPN221021C002200002022-09-29 9:30AM EDT220.0023.900.000.000.00-130.00%
AZPN221021C002300002022-10-04 3:01PM EDT230.0022.500.000.000.00-200.00%
AZPN221021C002400002022-10-03 9:47AM EDT240.0010.600.000.000.00-140.00%
AZPN221021C002500002022-10-05 2:57PM EDT250.0011.300.000.000.00-2130.00%
AZPN221021C002600002022-10-04 12:40PM EDT260.004.200.000.000.00-121.56%
AZPN221021C002700002022-10-04 9:59AM EDT270.000.050.000.000.00-216.25%
AZPN221021C002800002022-09-29 12:39PM EDT280.000.250.000.000.00--5012.50%
AZPN221021C002900002022-10-03 1:32PM EDT290.000.100.000.000.00-2312.50%
Putsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZPN221021P000950002022-09-02 11:11AM EDT95.000.100.004.800.00-11302.64%
AZPN221021P001300002022-03-14 12:07AM EDT130.003.100.000.000.00--050.00%
AZPN221021P001350002022-04-07 2:15PM EDT135.002.100.004.500.00-2536203.22%
AZPN221021P001400002022-04-07 2:14PM EDT140.002.100.405.000.00-11201.81%
AZPN221021P001550002022-06-10 1:52PM EDT155.002.051.405.900.00--1187.30%
AZPN221021P001650002022-06-15 2:01PM EDT165.008.306.0010.000.00-89215.80%
AZPN221021P001750002022-09-21 9:30AM EDT175.000.750.000.000.00--150.00%
AZPN221021P001800002022-04-05 11:40AM EDT180.0016.5018.5023.200.00--6281.25%
AZPN221021P001950002022-09-20 9:37AM EDT195.000.960.000.000.00-1125.00%
AZPN221021P002000002022-10-03 3:00PM EDT200.000.800.000.000.00-51125.00%
AZPN221021P002100002022-10-03 1:32PM EDT210.000.800.000.000.00-1025.00%
AZPN221021P002200002022-10-04 1:04PM EDT220.001.150.000.000.00-32712.50%
AZPN221021P002300002022-10-05 2:01PM EDT230.002.500.000.000.00-219212.50%
AZPN221021P002400002022-10-05 12:09PM EDT240.005.170.000.000.00-596.25%
AZPN221021P002500002022-10-05 1:38PM EDT250.006.500.000.000.00-423.13%
AZPN221021P002600002022-09-16 1:45PM EDT260.0035.950.000.000.00--10.00%