Deutsche Märkte geschlossen

Aspen Technology, Inc. (AZPN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
149,12-0,80 (-0,53%)
Ab 03:20PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZPN220121C000900002021-11-10 6:51AM EST90.0039.4054.8058.900.00-100.00%
AZPN220121C001000002021-12-06 9:30AM EST100.0053.950.000.000.00-100.00%
AZPN220121C001050002021-11-10 6:51AM EST105.0028.0039.8044.000.00-500.00%
AZPN220121C001100002021-11-10 6:51AM EST110.0043.3034.8039.000.00-210.00%
AZPN220121C001150002021-11-10 6:51AM EST115.0039.4029.8034.000.00-130.00%
AZPN220121C001250002021-11-10 6:51AM EST125.009.2721.0024.000.00-150.00%
AZPN220121C001300002021-11-10 6:51AM EST130.0038.4016.6019.400.00-125116.02%
AZPN220121C001350002021-10-19 10:19AM EST135.0030.0017.5021.800.00-1181267.68%
AZPN220121C001400002021-11-10 6:51AM EST140.0029.177.3010.300.00-11100.29%
AZPN220121C001450002022-01-14 10:03AM EST145.009.702.006.000.00-21182.18%
AZPN220121C001500002022-01-14 2:14PM EST150.005.300.001.000.00-223731.59%
AZPN220121C001550002022-01-19 3:06PM EST155.001.090.003.70+0.79+263.33%12992.29%
AZPN220121C001600002022-01-19 11:26AM EST160.000.900.000.750.00-113672.85%
AZPN220121C001650002021-11-24 3:27PM EST165.001.780.004.700.00-3542169.92%
AZPN220121C001700002021-11-30 1:32PM EST170.000.650.002.400.00-130156.98%
AZPN220121C001750002021-10-26 2:49PM EST175.000.950.002.950.00-1012191.26%
AZPN220121C001800002021-10-26 2:49PM EST180.000.480.004.800.00-1014248.63%
AZPN220121C001850002021-11-10 6:51AM EST185.001.000.054.800.00--2272.07%
AZPN220121C001900002021-11-05 2:55PM EST190.000.630.004.800.00-4040292.53%
AZPN220121C001950002021-11-05 2:55PM EST195.000.380.004.800.00-4047312.79%
AZPN220121C002000002021-11-10 6:51AM EST200.000.750.004.800.00--2332.18%
AZPN220121C002100002021-11-10 6:51AM EST210.000.950.004.800.00--10368.46%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZPN220121P000900002021-11-10 6:51AM EST90.002.48-4.800.00--3683.30%
AZPN220121P000950002021-11-10 6:51AM EST95.002.49-4.800.00--2628.13%
AZPN220121P001000002021-12-01 10:36AM EST100.000.200.004.800.00-22457.81%
AZPN220121P001050002021-11-10 6:51AM EST105.000.400.004.800.00-31414.65%
AZPN220121P001100002021-11-10 6:51AM EST110.003.100.000.500.00-200200219.92%
AZPN220121P001150002022-01-04 11:07AM EST115.000.050.004.800.00-22332.42%
AZPN220121P001200002021-10-18 8:30AM EST120.000.200.004.800.00-131292.97%
AZPN220121P001250002021-12-06 9:30AM EST125.001.130.000.000.00-1950.00%
AZPN220121P001300002021-12-03 10:09AM EST130.001.850.004.800.00-270215.72%
AZPN220121P001350002021-12-06 9:30AM EST135.001.380.000.000.00-1525.00%
AZPN220121P001400002021-12-20 10:47AM EST140.000.750.004.800.00-517137.50%
AZPN220121P001450002022-01-11 1:38PM EST145.002.250.004.800.00-19795.31%
AZPN220121P001500002022-01-20 3:00PM EST150.001.000.002.20-1.15-53.49%2010639.06%
AZPN220121P001550002022-01-18 10:24AM EST155.002.964.506.900.00-3869.43%
AZPN220121P001600002021-12-13 9:49AM EST160.0012.0010.1013.500.00-1495.65%
AZPN220121P001650002021-11-23 9:35AM EST165.0013.4012.3016.000.00-1375.39%
AZPN220121P001700002021-11-23 9:35AM EST170.0017.7017.5020.500.00-130.00%
AZPN220121P001750002021-11-10 6:51AM EST175.0016.1026.0030.300.00--2220.31%
AZPN220121P001850002021-11-10 6:51AM EST185.0026.3036.1040.400.00--2270.12%