Deutsche Märkte schließen in 7 Stunden 18 Minuten

Aspen Technology, Inc. (AZPN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
198,75+3,04 (+1,55%)
Börsenschluss: 04:00PM EST
198,75 -0,00 (-0,00%)
Nachbörse: 04:05PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZPN230421C001100002022-10-03 1:27PM EST110.00137.50131.00135.900.00-10317.83%
AZPN230421C001350002023-01-26 9:59AM EST135.0050.900.000.000.00--00.00%
AZPN230421C001700002023-01-20 2:54PM EST170.0031.300.000.000.00-100.00%
AZPN230421C001800002022-10-27 10:08AM EST180.0066.8070.4073.200.00-10180.60%
AZPN230421C001900002023-01-23 3:02PM EST190.0019.000.000.000.00-100.00%
AZPN230421C001950002023-01-27 10:34AM EST195.009.800.000.000.00-100.00%
AZPN230421C002000002023-01-30 12:31PM EST200.0011.400.000.000.00-100.39%
AZPN230421C002100002023-01-25 11:27AM EST210.007.150.000.000.00--03.13%
AZPN230421C002200002023-01-25 11:27AM EST220.004.450.000.000.00-1106.25%
AZPN230421C002300002023-01-26 9:31AM EST230.001.650.000.000.00-106.25%
AZPN230421C002400002022-12-13 9:30AM EST240.0013.950.000.000.00-216.25%
AZPN230421C002500002022-12-19 1:00PM EST250.003.900.601.150.00--133.77%
AZPN230421C002600002022-11-29 10:23AM EST260.0011.180.503.500.00-1250.88%
AZPN230421C002700002023-01-03 9:30AM EST270.002.250.000.000.00--012.50%
AZPN230421C002800002022-12-14 1:24PM EST280.003.260.004.800.00-1354.03%
AZPN230421C002900002022-11-03 8:39AM EST290.009.505.9010.400.00--183.20%
AZPN230421C003000002022-11-16 12:55PM EST300.0010.100.004.600.00--160.91%
AZPN230421C003100002022-11-16 1:53PM EST310.007.900.004.800.00-1465.00%
AZPN230421C003400002022-11-16 2:42PM EST340.003.700.004.800.00-301274.49%
AZPN230421C003600002022-10-18 8:30AM EST360.005.000.104.700.00-1380.18%
AZPN230421C003700002022-10-27 10:54AM EST370.002.190.004.800.00--082.86%
Putsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZPN230421P001100002022-11-28 11:24AM EST110.000.500.004.800.00--091.67%
AZPN230421P001400002022-11-15 2:54PM EST140.001.850.204.900.00-152561.28%
AZPN230421P001450002022-10-26 9:48AM EST145.001.450.354.800.00-2056.69%
AZPN230421P001500002022-10-27 11:21AM EST150.003.580.004.000.00-1060.00%
AZPN230421P001600002023-01-18 2:25PM EST160.002.170.000.000.00--012.50%
AZPN230421P001650002023-01-18 2:25PM EST165.002.890.000.000.00--06.25%
AZPN230421P001700002022-12-30 11:26AM EST170.006.001.206.000.00-1148.27%
AZPN230421P001750002022-10-27 11:21AM EST175.006.982.756.800.00-1045.82%
AZPN230421P001800002023-01-26 10:18AM EST180.007.200.000.000.00-106.25%
AZPN230421P001900002023-01-25 11:28AM EST190.0011.120.000.000.00-1103.13%
AZPN230421P001950002023-01-27 10:52AM EST195.0012.600.000.000.00-100.78%
AZPN230421P002000002023-01-30 1:16PM EST200.0012.000.000.000.00-100.00%
AZPN230421P002100002022-11-28 9:30AM EST210.0010.900.000.000.00-1120.00%
AZPN230421P002200002022-11-09 2:31PM EST220.0022.4919.0022.900.00-101121.21%
AZPN230421P002300002022-12-19 3:58PM EST230.0036.1034.0037.400.00-1543.92%
AZPN230421P002400002022-10-20 9:26AM EST240.0024.5021.5026.000.00--10.00%
AZPN230421P002500002023-01-04 12:34PM EST250.0046.000.000.000.00-200.00%
AZPN230421P002600002022-10-27 11:47AM EST260.0041.0029.3034.000.00-400.00%
AZPN230421P002800002023-01-20 2:54PM EST280.0085.100.000.000.00-100.00%
AZPN230421P002900002023-01-20 2:54PM EST290.0095.300.000.000.00-100.00%
AZPN230421P003300002022-10-26 9:20AM EST330.0081.900.000.000.00--00.00%