Deutsche Märkte schließen in 7 Stunden 18 Minuten
DAX
15.138,32 +10,05 (+0,07%) Euro Stoxx 50
4.173,13 +9,68 (+0,23%) Dow Jones 30
34.086,04 +368,95 (+1,09%) Gold
1.926,90 -2,60 (-0,13%) EUR/USD
1,0886 +0,0020 (+0,19%) BTC-EUR
21.113,76 -113,05 (-0,53%)
Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN230421C00110000 | 2022-10-03 1:27PM EST | 110.00 | 137.50 | 131.00 | 135.90 | 0.00 | - | 1 | 0 | 317.83% |
| AZPN230421C00135000 | 2023-01-26 9:59AM EST | 135.00 | 50.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZPN230421C00170000 | 2023-01-20 2:54PM EST | 170.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZPN230421C00180000 | 2022-10-27 10:08AM EST | 180.00 | 66.80 | 70.40 | 73.20 | 0.00 | - | 1 | 0 | 180.60% |
| AZPN230421C00190000 | 2023-01-23 3:02PM EST | 190.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZPN230421C00195000 | 2023-01-27 10:34AM EST | 195.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZPN230421C00200000 | 2023-01-30 12:31PM EST | 200.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AZPN230421C00210000 | 2023-01-25 11:27AM EST | 210.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| AZPN230421C00220000 | 2023-01-25 11:27AM EST | 220.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| AZPN230421C00230000 | 2023-01-26 9:31AM EST | 230.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZPN230421C00240000 | 2022-12-13 9:30AM EST | 240.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| AZPN230421C00250000 | 2022-12-19 1:00PM EST | 250.00 | 3.90 | 0.60 | 1.15 | 0.00 | - | - | 1 | 33.77% |
| AZPN230421C00260000 | 2022-11-29 10:23AM EST | 260.00 | 11.18 | 0.50 | 3.50 | 0.00 | - | 1 | 2 | 50.88% |
| AZPN230421C00270000 | 2023-01-03 9:30AM EST | 270.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AZPN230421C00280000 | 2022-12-14 1:24PM EST | 280.00 | 3.26 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 54.03% |
| AZPN230421C00290000 | 2022-11-03 8:39AM EST | 290.00 | 9.50 | 5.90 | 10.40 | 0.00 | - | - | 1 | 83.20% |
| AZPN230421C00300000 | 2022-11-16 12:55PM EST | 300.00 | 10.10 | 0.00 | 4.60 | 0.00 | - | - | 1 | 60.91% |
| AZPN230421C00310000 | 2022-11-16 1:53PM EST | 310.00 | 7.90 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 65.00% |
| AZPN230421C00340000 | 2022-11-16 2:42PM EST | 340.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | 30 | 12 | 74.49% |
| AZPN230421C00360000 | 2022-10-18 8:30AM EST | 360.00 | 5.00 | 0.10 | 4.70 | 0.00 | - | 1 | 3 | 80.18% |
| AZPN230421C00370000 | 2022-10-27 10:54AM EST | 370.00 | 2.19 | 0.00 | 4.80 | 0.00 | - | - | 0 | 82.86% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN230421P00110000 | 2022-11-28 11:24AM EST | 110.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 0 | 91.67% |
| AZPN230421P00140000 | 2022-11-15 2:54PM EST | 140.00 | 1.85 | 0.20 | 4.90 | 0.00 | - | 15 | 25 | 61.28% |
| AZPN230421P00145000 | 2022-10-26 9:48AM EST | 145.00 | 1.45 | 0.35 | 4.80 | 0.00 | - | 2 | 0 | 56.69% |
| AZPN230421P00150000 | 2022-10-27 11:21AM EST | 150.00 | 3.58 | 0.00 | 4.00 | 0.00 | - | 1 | 0 | 60.00% |
| AZPN230421P00160000 | 2023-01-18 2:25PM EST | 160.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AZPN230421P00165000 | 2023-01-18 2:25PM EST | 165.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AZPN230421P00170000 | 2022-12-30 11:26AM EST | 170.00 | 6.00 | 1.20 | 6.00 | 0.00 | - | 1 | 1 | 48.27% |
| AZPN230421P00175000 | 2022-10-27 11:21AM EST | 175.00 | 6.98 | 2.75 | 6.80 | 0.00 | - | 1 | 0 | 45.82% |
| AZPN230421P00180000 | 2023-01-26 10:18AM EST | 180.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZPN230421P00190000 | 2023-01-25 11:28AM EST | 190.00 | 11.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| AZPN230421P00195000 | 2023-01-27 10:52AM EST | 195.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| AZPN230421P00200000 | 2023-01-30 1:16PM EST | 200.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZPN230421P00210000 | 2022-11-28 9:30AM EST | 210.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| AZPN230421P00220000 | 2022-11-09 2:31PM EST | 220.00 | 22.49 | 19.00 | 22.90 | 0.00 | - | 10 | 11 | 21.21% |
| AZPN230421P00230000 | 2022-12-19 3:58PM EST | 230.00 | 36.10 | 34.00 | 37.40 | 0.00 | - | 1 | 5 | 43.92% |
| AZPN230421P00240000 | 2022-10-20 9:26AM EST | 240.00 | 24.50 | 21.50 | 26.00 | 0.00 | - | - | 1 | 0.00% |
| AZPN230421P00250000 | 2023-01-04 12:34PM EST | 250.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZPN230421P00260000 | 2022-10-27 11:47AM EST | 260.00 | 41.00 | 29.30 | 34.00 | 0.00 | - | 4 | 0 | 0.00% |
| AZPN230421P00280000 | 2023-01-20 2:54PM EST | 280.00 | 85.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZPN230421P00290000 | 2023-01-20 2:54PM EST | 290.00 | 95.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZPN230421P00330000 | 2022-10-26 9:20AM EST | 330.00 | 81.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
