Deutsche Märkte geschlossen

Aspen Technology, Inc. (AZPN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
191,71-1,19 (-0,62%)
Börsenschluss: 04:00PM EDT
191,73 +0,02 (+0,01%)
Nachbörse: 04:44PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZPN240816C001100002024-05-08 9:33AM EDT110.0084.4093.3098.000.00--1270.75%
AZPN240816C001800002024-07-19 2:06PM EDT180.0018.2216.3019.30-6.49-26.26%21053.46%
AZPN240816C001900002024-07-17 3:03PM EDT190.0017.039.8012.600.00--455.65%
AZPN240816C001950002024-07-10 9:37AM EDT195.008.107.3011.000.00-2650.19%
AZPN240816C002000002024-07-19 2:48PM EDT200.006.405.408.80+1.65+34.74%11057.87%
AZPN240816C002100002024-07-15 11:43AM EDT210.003.002.906.00-3.40-53.12%105351.09%
AZPN240816C002200002024-07-19 12:19PM EDT220.002.250.104.90-1.27-36.08%30750.76%
AZPN240816C002300002024-07-12 9:30AM EDT230.001.350.054.800.00-13460.12%
AZPN240816C002400002024-07-12 9:30AM EDT240.000.850.004.800.00-1368.91%
AZPN240816C002500002024-05-23 12:05PM EDT250.005.200.003.100.00-2868.82%
AZPN240816C002600002024-05-07 1:54PM EDT260.002.350.004.400.00-2782.97%
AZPN240816C002700002024-04-22 11:00AM EDT270.002.150.104.800.00-2392.60%
AZPN240816C003000002023-12-26 11:39AM EDT300.004.000.104.900.00-14112.48%
AZPN240816C003200002024-07-10 2:59PM EDT320.000.050.000.100.00-42368.56%
AZPN240816C003300002024-06-04 11:18AM EDT330.000.500.004.800.00-10127.98%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZPN240816P000850002024-03-07 2:42PM EDT85.000.600.004.800.00-12204.93%
AZPN240816P000900002024-03-07 2:42PM EDT90.000.500.004.800.00--1192.41%
AZPN240816P000950002023-09-21 9:30AM EDT95.001.200.505.000.00-12186.87%
AZPN240816P001000002023-09-21 9:30AM EDT100.001.250.005.000.00--1171.09%
AZPN240816P001050002023-09-21 9:30AM EDT105.001.350.004.500.00--1156.10%
AZPN240816P001200002023-09-21 9:30AM EDT120.001.951.705.100.00--1142.46%
AZPN240816P001300002024-01-05 11:15AM EDT130.002.630.105.000.00-3434113.31%
AZPN240816P001400002023-12-04 4:54PM EDT140.002.651.104.100.00--296.90%
AZPN240816P001500002023-09-21 10:56AM EDT150.005.007.6010.400.00--2130.54%
AZPN240816P001700002024-02-28 4:10PM EDT170.008.001.754.300.00--152.64%
AZPN240816P001750002024-07-19 12:13PM EDT175.003.302.756.00-0.35-9.59%6353.00%
AZPN240816P001800002024-07-19 12:13PM EDT180.004.603.806.80+0.40+9.52%11157.24%
AZPN240816P001850002024-07-19 11:27AM EDT185.008.055.308.30+3.75+87.21%91454.55%
AZPN240816P001900002024-07-19 11:27AM EDT190.0010.357.3010.50+5.35+107.00%7253.80%
AZPN240816P001950002024-07-19 12:13PM EDT195.0010.609.8013.50+0.80+8.16%2555.21%
AZPN240816P002000002024-07-19 11:37AM EDT200.0015.4012.3016.30+5.00+48.08%1554.08%
AZPN240816P002100002024-06-03 1:45PM EDT210.0012.2014.9018.000.00-230.00%
AZPN240816P002200002024-05-21 10:39AM EDT220.0012.2025.4030.000.00-2344.78%
AZPN240816P002300002024-05-29 2:18PM EDT230.0021.4030.0034.500.00-120.00%