Deutsche Märkte öffnen in 5 Stunden 1 Minuten
Nikkei 225
36.062,49 -519,27 (-1,42%) Dow Jones 30
41.622,08 +228,30 (+0,55%) Bitcoin EUR
51.998,78 -688,60 (-1,31%) XRP EUR
0,52 +0,02 (+3,62%) Nasdaq Compositive
17.592,13 -91,85 (-0,52%) S&P 500
5.633,09 +7,07 (+0,13%)
Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240920C00095000 | 2023-12-11 2:00PM EDT | 95.00 | 107.00 | 107.70 | 112.50 | 0.00 | - | 2 | 1 | 0.00% |
| AZPN240920C00135000 | 2023-11-07 1:30PM EDT | 135.00 | 52.10 | 67.00 | 71.40 | 0.00 | - | - | 1 | 0.00% |
| AZPN240920C00140000 | 2023-11-07 1:30PM EDT | 140.00 | 48.40 | 62.50 | 67.40 | 0.00 | - | - | 1 | 0.00% |
| AZPN240920C00185000 | 2024-07-29 1:45PM EDT | 185.00 | 14.40 | 33.00 | 37.90 | 0.00 | - | 10 | 61 | 0.00% |
| AZPN240920C00190000 | 2024-09-16 3:33PM EDT | 190.00 | 36.00 | 34.00 | 38.30 | +23.66 | +191.73% | 1 | 1 | 71.09% |
| AZPN240920C00195000 | 2024-08-20 12:44PM EDT | 195.00 | 20.00 | 29.00 | 33.00 | 0.00 | - | 1 | 0 | 127.76% |
| AZPN240920C00200000 | 2024-08-12 2:58PM EDT | 200.00 | 12.00 | 23.50 | 28.00 | 0.00 | - | 2 | 10 | 112.01% |
| AZPN240920C00210000 | 2024-08-15 10:45AM EDT | 210.00 | 10.55 | 14.30 | 17.00 | 0.00 | - | 5 | 68 | 62.01% |
| AZPN240920C00220000 | 2024-09-13 1:16PM EDT | 220.00 | 8.10 | 6.00 | 9.50 | 0.00 | - | 4 | 61 | 63.99% |
| AZPN240920C00230000 | 2024-09-16 3:32PM EDT | 230.00 | 3.20 | 0.30 | 4.20 | -1.10 | -25.58% | 6 | 10 | 62.45% |
| AZPN240920C00240000 | 2024-09-10 3:45PM EDT | 240.00 | 1.45 | 0.00 | 0.50 | 0.00 | - | 5 | 37 | 44.14% |
| AZPN240920C00250000 | 2024-08-07 12:15PM EDT | 250.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 39 | 102.61% |
| AZPN240920C00260000 | 2024-04-30 2:35PM EDT | 260.00 | 3.77 | 0.00 | 4.80 | 0.00 | - | - | 2 | 126.44% |
| AZPN240920C00290000 | 2024-02-12 10:41AM EDT | 290.00 | 1.85 | 0.60 | 4.90 | 0.00 | - | - | 1 | 193.85% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240920P00120000 | 2023-09-21 9:30AM EDT | 120.00 | 1.90 | 1.90 | 5.40 | 0.00 | - | - | 1 | 467.92% |
| AZPN240920P00130000 | 2024-05-15 11:40AM EDT | 130.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 34 | 375.68% |
| AZPN240920P00135000 | 2023-12-20 4:31PM EDT | 135.00 | 1.80 | 1.30 | 2.60 | 0.00 | - | - | 1 | 337.11% |
| AZPN240920P00140000 | 2024-08-06 9:39AM EDT | 140.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| AZPN240920P00145000 | 2024-09-05 9:30AM EDT | 145.00 | 0.53 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 313.87% |
| AZPN240920P00150000 | 2024-09-05 9:30AM EDT | 150.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 2 | 294.53% |
| AZPN240920P00155000 | 2024-05-10 9:30AM EDT | 155.00 | 2.00 | 0.10 | 4.90 | 0.00 | - | 1 | 2 | 278.71% |
| AZPN240920P00160000 | 2023-12-04 3:49PM EDT | 160.00 | 6.45 | 3.70 | 6.30 | 0.00 | - | - | 1 | 321.19% |
| AZPN240920P00165000 | 2024-08-07 2:03PM EDT | 165.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 239.40% |
| AZPN240920P00170000 | 2024-09-12 9:30AM EDT | 170.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 221.83% |
| AZPN240920P00180000 | 2024-07-23 12:31PM EDT | 180.00 | 7.00 | 0.10 | 4.70 | 0.00 | - | 11 | 6 | 187.65% |
| AZPN240920P00185000 | 2024-08-19 10:40AM EDT | 185.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 3 | 2 | 170.90% |
| AZPN240920P00190000 | 2024-07-23 12:31PM EDT | 190.00 | 11.20 | 0.00 | 4.80 | 0.00 | - | 11 | 10 | 154.32% |
| AZPN240920P00200000 | 2024-08-15 2:47PM EDT | 200.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 121.36% |
| AZPN240920P00210000 | 2024-09-10 9:30AM EDT | 210.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 87.94% |
| AZPN240920P00220000 | 2024-09-11 10:27AM EDT | 220.00 | 2.99 | 0.10 | 4.90 | 0.00 | - | 1 | 1 | 53.32% |
| AZPN240920P00240000 | 2024-09-03 11:48AM EDT | 240.00 | 12.40 | 13.00 | 16.50 | 0.00 | - | 1 | 1 | 51.51% |
| AZPN240920P00250000 | 2024-09-03 10:12AM EDT | 250.00 | 21.00 | 22.50 | 26.00 | 0.00 | - | 10 | 10 | 60.11% |
| AZPN240920P00320000 | 2024-07-29 9:32AM EDT | 320.00 | 129.50 | 103.00 | 107.50 | 0.00 | - | - | 0 | 382.64% |
