Deutsche Märkte schließen in 1 Stunde 37 Minute
DAX
13.014,73 -217,09 (-1,64%) Euro Stoxx 50
3.513,01 -36,28 (-1,02%) Dow Jones 30
31.121,18 +174,19 (+0,56%) Gold
1.825,30 +4,10 (+0,23%) EUR/USD
1,0487 -0,0039 (-0,37%) BTC-EUR
19.063,21 -1.165,44 (-5,76%)
Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:53AM EDT. Markt geöffnet.
Callsfür15. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN220715C00140000 | 2022-03-04 10:30AM EDT | 140.00 | 11.50 | 25.60 | 30.30 | 0.00 | - | 2 | 2 | 0.00% |
| AZPN220715C00150000 | 2022-06-22 1:03PM EDT | 150.00 | 46.97 | 41.00 | 45.90 | 0.00 | - | 1 | 0 | 66.60% |
| AZPN220715C00155000 | 2022-01-04 1:49PM EDT | 155.00 | 5.50 | 0.95 | 5.00 | 0.00 | - | - | 5 | 0.00% |
| AZPN220715C00160000 | 2022-04-19 2:41PM EDT | 160.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZPN220715C00165000 | 2022-06-22 1:27PM EDT | 165.00 | 32.50 | 26.50 | 31.00 | 0.00 | - | 2 | 1 | 51.22% |
| AZPN220715C00170000 | 2022-05-12 10:06AM EDT | 170.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZPN220715C00175000 | 2022-05-12 10:06AM EDT | 175.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZPN220715C00185000 | 2022-06-17 1:37PM EDT | 185.00 | 7.50 | 8.80 | 13.50 | 0.00 | - | 2 | 10 | 54.69% |
| AZPN220715C00190000 | 2022-06-21 1:52PM EDT | 190.00 | 10.70 | 5.60 | 9.50 | 0.00 | - | 2 | 201 | 47.78% |
| AZPN220715C00200000 | 2022-06-22 3:59PM EDT | 200.00 | 6.04 | 0.70 | 5.20 | 0.00 | - | 3 | 12 | 48.54% |
| AZPN220715C00210000 | 2022-06-22 3:59PM EDT | 210.00 | 2.79 | 0.10 | 4.80 | 0.00 | - | 3 | 10 | 65.27% |
Putsfür15. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN220715P00125000 | 2022-03-14 12:07AM EDT | 125.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AZPN220715P00130000 | 2022-03-21 11:05AM EDT | 130.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 144.73% |
| AZPN220715P00135000 | 2022-03-25 9:33AM EDT | 135.00 | 1.75 | 0.00 | 2.90 | 0.00 | - | 1 | 3 | 117.33% |
| AZPN220715P00140000 | 2022-05-09 10:15AM EDT | 140.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AZPN220715P00160000 | 2022-06-14 12:00PM EDT | 160.00 | 2.60 | 0.00 | 4.50 | 0.00 | - | - | 2 | 81.45% |
| AZPN220715P00165000 | 2022-06-22 2:17PM EDT | 165.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | 2 | 1 | 71.90% |
| AZPN220715P00170000 | 2022-04-05 10:25AM EDT | 170.00 | 7.60 | 8.50 | 13.30 | 0.00 | - | 1 | 4 | 131.07% |
| AZPN220715P00175000 | 2022-06-16 10:56AM EDT | 175.00 | 5.25 | 0.10 | 4.50 | 0.00 | - | - | 3 | 53.25% |
| AZPN220715P00180000 | 2022-06-23 12:53PM EDT | 180.00 | 1.70 | 1.00 | 2.15 | 0.00 | - | 1 | 6 | 42.18% |
| AZPN220715P00210000 | 2022-06-14 9:37AM EDT | 210.00 | 17.50 | 15.50 | 20.00 | 0.00 | - | - | 1 | 52.73% |
© 2022 Yahoo. Alle Rechte vorbehalten.
