Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.555,89 +825,96 (+1,34%)
Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN241018C00155000 | 2024-02-20 3:53PM EDT | 155.00 | 33.60 | 51.60 | 55.90 | 0.00 | - | - | 1 | 94.81% |
| AZPN241018C00165000 | 2024-07-16 11:52AM EDT | 165.00 | 40.68 | 30.50 | 35.40 | 0.00 | - | 1 | 1 | 53.09% |
| AZPN241018C00170000 | 2024-04-16 9:35AM EDT | 170.00 | 42.04 | 54.80 | 59.50 | 0.00 | - | - | 25 | 131.14% |
| AZPN241018C00175000 | 2024-04-16 9:35AM EDT | 175.00 | 40.52 | 49.60 | 54.00 | 0.00 | - | - | 50 | 121.72% |
| AZPN241018C00180000 | 2024-02-22 4:42PM EDT | 180.00 | 23.00 | 33.60 | 37.00 | 0.00 | - | 1 | 0 | 79.99% |
| AZPN241018C00195000 | 2024-03-28 3:41PM EDT | 195.00 | 34.96 | 21.90 | 26.50 | 0.00 | - | 2 | 2 | 68.23% |
| AZPN241018C00200000 | 2024-07-01 3:47PM EDT | 200.00 | 13.00 | 8.50 | 13.50 | 0.00 | - | 2 | 0 | 44.75% |
| AZPN241018C00230000 | 2024-03-20 3:02PM EDT | 230.00 | 11.50 | 7.70 | 11.80 | 0.00 | - | 3 | 3 | 59.24% |
| AZPN241018C00270000 | 2024-07-16 9:30AM EDT | 270.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | - | 0 | 52.39% |
| AZPN241018C00280000 | 2024-05-10 3:08PM EDT | 280.00 | 2.20 | 0.10 | 4.90 | 0.00 | - | - | 1 | 56.90% |
| AZPN241018C00320000 | 2024-07-05 3:04PM EDT | 320.00 | 0.60 | 0.00 | 0.65 | 0.00 | - | 5 | 0 | 54.49% |
| AZPN241018C00330000 | 2024-07-05 3:04PM EDT | 330.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 5 | 0 | 73.16% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN241018P00095000 | 2023-09-21 9:30AM EDT | 95.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | - | 1 | 105.96% |
| AZPN241018P00135000 | 2023-12-20 4:31PM EDT | 135.00 | 1.80 | 1.40 | 2.65 | 0.00 | - | - | 3 | 57.41% |
| AZPN241018P00145000 | 2024-05-10 9:30AM EDT | 145.00 | 1.85 | 0.10 | 5.00 | 0.00 | - | - | 1 | 51.67% |
| AZPN241018P00155000 | 2024-05-07 2:05PM EDT | 155.00 | 6.50 | 0.20 | 5.00 | 0.00 | - | 10 | 4 | 54.25% |
| AZPN241018P00160000 | 2024-07-09 3:42PM EDT | 160.00 | 2.73 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 48.28% |
| AZPN241018P00165000 | 2024-07-09 3:42PM EDT | 165.00 | 3.48 | 1.00 | 5.90 | 0.00 | - | 1 | 31 | 47.42% |
| AZPN241018P00170000 | 2024-06-25 1:28PM EDT | 170.00 | 3.20 | 2.00 | 6.80 | 0.00 | - | 1 | 2 | 45.28% |
| AZPN241018P00180000 | 2023-12-06 10:57AM EDT | 180.00 | 13.10 | 9.60 | 11.20 | 0.00 | - | 1 | 3 | 47.44% |
| AZPN241018P00185000 | 2024-05-22 10:54AM EDT | 185.00 | 4.50 | 4.90 | 9.50 | 0.00 | - | 2 | 2 | 36.25% |
| AZPN241018P00190000 | 2024-07-25 10:24AM EDT | 190.00 | 13.01 | 8.80 | 13.50 | 0.00 | - | 1 | 0 | 40.80% |
| AZPN241018P00195000 | 2024-07-25 10:24AM EDT | 195.00 | 15.74 | 11.10 | 16.00 | 0.00 | - | 1 | 0 | 40.33% |
| AZPN241018P00200000 | 2024-03-06 3:33PM EDT | 200.00 | 19.99 | 10.80 | 15.00 | 0.00 | - | 1 | 11 | 29.60% |
