Deutsche Märkte öffnen in 3 Stunden 13 Minuten

Aspen Technology, Inc. (AZPN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
201,63+2,99 (+1,51%)
Börsenschluss: 04:00PM EDT
197,09 -4,54 (-2,25%)
Nachbörse: 04:04PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZPN231020C001400002023-05-04 3:33PM EDT140.0034.1930.9034.800.00--10.00%
AZPN231020C001450002023-04-27 10:30AM EDT145.0040.0026.6031.000.00-200.00%
AZPN231020C001500002023-09-14 12:04PM EDT150.0049.6049.5054.400.00-61060.16%
AZPN231020C001550002023-08-01 9:37AM EDT155.0028.000.000.000.00--00.00%
AZPN231020C001600002023-08-02 9:50AM EDT160.0065.1034.0038.900.00-200.00%
AZPN231020C001700002023-07-21 11:47AM EDT170.0012.4024.3027.600.00-210.00%
AZPN231020C001750002023-08-01 3:09PM EDT175.0015.0020.6023.400.00-110.00%
AZPN231020C001800002023-08-07 9:57AM EDT180.0016.1611.3014.900.00-140.00%
AZPN231020C001850002023-05-25 9:30AM EDT185.009.602.406.500.00--50.00%
AZPN231020C001900002023-07-25 9:30AM EDT190.004.000.000.000.00--30.00%
AZPN231020C001950002023-09-14 10:23AM EDT195.008.308.6010.900.00-1234.29%
AZPN231020C002000002023-09-25 3:49PM EDT200.006.284.907.80+0.03+0.48%123033.18%
AZPN231020C002100002023-09-20 11:18AM EDT210.003.201.353.600.00-721032.61%
AZPN231020C002200002023-08-22 1:30PM EDT220.001.250.102.550.00-3040.33%
AZPN231020C002300002023-08-02 1:01PM EDT230.002.150.004.800.00-2350.60%
AZPN231020C002400002023-08-21 12:00PM EDT240.000.570.004.800.00-1760.62%
AZPN231020C002500002023-04-21 1:52PM EDT250.0018.100.004.800.00-4569.76%
AZPN231020C002600002023-08-24 2:51PM EDT260.000.400.004.800.00-3578.20%
AZPN231020C002700002023-04-17 9:37AM EDT270.0011.100.004.800.00-1186.06%
AZPN231020C002800002023-04-27 2:02PM EDT280.000.500.004.800.00-2293.43%
AZPN231020C003000002023-04-10 2:05PM EDT300.004.180.004.800.00--2106.93%
AZPN231020C003500002023-07-18 3:48PM EDT350.000.200.004.800.00-11135.45%
Putsfür20. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZPN231020P001300002023-05-17 9:40AM EDT130.003.120.103.000.00-26114.89%
AZPN231020P001400002023-09-21 2:01PM EDT140.001.920.004.800.00-1011110.72%
AZPN231020P001450002023-06-21 9:30AM EDT145.004.200.000.000.00--125.00%
AZPN231020P001500002023-09-21 2:01PM EDT150.001.970.003.900.00-101388.92%
AZPN231020P001550002023-06-20 9:30AM EDT155.007.300.000.000.00--125.00%
AZPN231020P001600002023-08-10 11:28AM EDT160.001.020.002.100.00-1862.60%
AZPN231020P001650002023-08-09 3:16PM EDT165.001.600.002.700.00-1159.79%
AZPN231020P001700002023-09-06 2:36PM EDT170.001.100.004.800.00-1263.23%
AZPN231020P001750002023-09-05 12:49PM EDT175.001.850.154.800.00-1256.29%
AZPN231020P001800002023-09-08 10:22AM EDT180.001.750.004.400.00-1161.91%
AZPN231020P001900002023-08-10 11:02AM EDT190.008.102.654.200.00-1143.19%
AZPN231020P001950002023-09-25 2:57PM EDT195.002.570.553.60-4.29-62.54%2630.80%
AZPN231020P002000002023-09-25 2:57PM EDT200.004.821.855.00+2.55+112.33%2227.57%
AZPN231020P002100002023-04-24 11:09AM EDT210.0011.6042.8047.400.00--1191.79%
AZPN231020P002300002023-05-04 12:19PM EDT230.0062.3062.1066.600.00-10220.17%
AZPN231020P002400002023-04-27 12:11PM EDT240.0069.6074.0078.100.00-10242.02%
AZPN231020P002900002023-04-27 9:46AM EDT290.00122.70123.50128.000.00--0295.72%