Deutsche Märkte öffnen in 5 Stunden 52 Minuten

Aspen Technology, Inc. (AZPN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
200,03+1,47 (+0,74%)
Börsenschluss: 04:00PM EDT
200,03 0,00 (0,00%)
Nachbörse: 04:20PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZPN240816C001100002024-05-08 9:33AM EDT110.0084.400.000.000.00--10.00%
AZPN240816C001800002024-05-08 12:26PM EDT180.0032.0026.0030.500.00-101056.64%
AZPN240816C001950002024-06-17 9:39AM EDT195.0012.9012.5017.000.00-2347.84%
AZPN240816C002000002024-06-17 2:37PM EDT200.0011.6010.4012.600.00-3341.43%
AZPN240816C002100002024-06-21 2:19PM EDT210.006.425.509.700.00-704845.40%
AZPN240816C002200002024-05-13 1:51PM EDT220.0010.505.509.000.00-1353.91%
AZPN240816C002300002024-05-28 10:22AM EDT230.0010.400.204.900.00-1447.52%
AZPN240816C002400002024-05-17 3:58PM EDT240.007.000.054.900.00-2255.16%
AZPN240816C002500002024-05-23 12:05PM EDT250.005.200.003.100.00-2853.20%
AZPN240816C002600002024-05-07 1:54PM EDT260.002.350.004.400.00-1753.69%
AZPN240816C002700002024-04-22 11:00AM EDT270.002.150.000.000.00-2012.50%
AZPN240816C003000002023-12-26 11:39AM EDT300.004.000.104.900.00-1475.38%
AZPN240816C003200002024-06-04 11:18AM EDT320.000.500.000.550.00-41256.40%
AZPN240816C003300002024-06-04 11:18AM EDT330.000.500.004.800.00-11586.88%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZPN240816P000850002024-03-07 2:42PM EDT85.000.600.004.800.00-12154.15%
AZPN240816P000900002024-03-07 2:42PM EDT90.000.500.004.800.00--1145.12%
AZPN240816P000950002023-09-21 9:30AM EDT95.001.200.505.000.00-12141.24%
AZPN240816P001000002023-09-21 9:30AM EDT100.001.250.005.000.00--1129.79%
AZPN240816P001050002023-09-21 9:30AM EDT105.001.350.004.500.00--1118.90%
AZPN240816P001200002023-09-21 9:30AM EDT120.001.951.705.100.00--1109.52%
AZPN240816P001300002024-01-05 11:15AM EDT130.002.630.105.000.00-343488.32%
AZPN240816P001400002023-12-04 4:54PM EDT140.002.650.354.000.00--072.93%
AZPN240816P001500002023-09-21 10:56AM EDT150.005.007.6010.400.00--2102.61%
AZPN240816P001700002024-02-28 4:10PM EDT170.008.001.754.300.00--152.41%
AZPN240816P001800002024-06-17 9:44AM EDT180.005.001.105.800.00-51046.91%
AZPN240816P001850002024-04-05 3:42PM EDT185.006.706.8010.100.00-7750.56%
AZPN240816P001950002024-05-30 9:50AM EDT195.005.605.5010.300.00-1442.20%
AZPN240816P002000002024-06-10 9:56AM EDT200.0010.107.5010.400.00-1334.28%
AZPN240816P002100002024-06-03 1:45PM EDT210.0012.2013.5018.000.00-1339.78%
AZPN240816P002200002024-05-21 10:39AM EDT220.0012.2025.4030.000.00-2357.51%
AZPN240816P002300002024-05-29 2:18PM EDT230.0021.4028.5033.300.00-1240.70%