Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.491,87 +81,20 (+0,32%)
Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN231020C00140000 | 2023-05-04 3:33PM EDT | 140.00 | 34.19 | 30.90 | 34.80 | 0.00 | - | - | 1 | 0.00% |
| AZPN231020C00145000 | 2023-04-27 10:30AM EDT | 145.00 | 40.00 | 26.60 | 31.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZPN231020C00150000 | 2023-09-14 12:04PM EDT | 150.00 | 49.60 | 52.50 | 57.40 | 0.00 | - | 6 | 10 | 78.37% |
| AZPN231020C00155000 | 2023-08-01 9:37AM EDT | 155.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZPN231020C00160000 | 2023-08-02 9:50AM EDT | 160.00 | 65.10 | 34.00 | 38.90 | 0.00 | - | 2 | 0 | 0.00% |
| AZPN231020C00170000 | 2023-07-21 11:47AM EDT | 170.00 | 12.40 | 24.30 | 27.60 | 0.00 | - | 2 | 1 | 0.00% |
| AZPN231020C00175000 | 2023-08-01 3:09PM EDT | 175.00 | 15.00 | 20.60 | 23.40 | 0.00 | - | 1 | 1 | 0.00% |
| AZPN231020C00180000 | 2023-08-07 9:57AM EDT | 180.00 | 16.16 | 11.30 | 14.90 | 0.00 | - | 1 | 4 | 0.00% |
| AZPN231020C00185000 | 2023-05-25 9:30AM EDT | 185.00 | 9.60 | 2.40 | 6.50 | 0.00 | - | - | 5 | 0.00% |
| AZPN231020C00190000 | 2023-07-25 9:30AM EDT | 190.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| AZPN231020C00195000 | 2023-09-14 10:23AM EDT | 195.00 | 8.30 | 9.00 | 13.50 | 0.00 | - | 1 | 2 | 42.09% |
| AZPN231020C00200000 | 2023-09-28 2:01PM EDT | 200.00 | 9.40 | 5.70 | 9.80 | 0.00 | - | 1 | 230 | 38.67% |
| AZPN231020C00210000 | 2023-09-28 3:54PM EDT | 210.00 | 3.00 | 0.65 | 4.30 | 0.00 | - | 2 | 212 | 34.25% |
| AZPN231020C00220000 | 2023-08-22 1:30PM EDT | 220.00 | 1.25 | 0.10 | 2.55 | 0.00 | - | 3 | 0 | 39.94% |
| AZPN231020C00230000 | 2023-08-02 1:01PM EDT | 230.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 51.50% |
| AZPN231020C00240000 | 2023-08-21 12:00PM EDT | 240.00 | 0.57 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 62.62% |
| AZPN231020C00250000 | 2023-04-21 1:52PM EDT | 250.00 | 18.10 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 72.72% |
| AZPN231020C00260000 | 2023-08-24 2:51PM EDT | 260.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 3 | 5 | 82.01% |
| AZPN231020C00270000 | 2023-04-17 9:37AM EDT | 270.00 | 11.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 90.65% |
| AZPN231020C00280000 | 2023-04-27 2:02PM EDT | 280.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 98.75% |
| AZPN231020C00300000 | 2023-04-10 2:05PM EDT | 300.00 | 4.18 | 0.00 | 4.80 | 0.00 | - | - | 2 | 113.60% |
| AZPN231020C00350000 | 2023-07-18 3:48PM EDT | 350.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 144.85% |
Putsfür20. Oktober 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN231020P00130000 | 2023-05-17 9:40AM EDT | 130.00 | 3.12 | 0.10 | 3.00 | 0.00 | - | 2 | 6 | 128.00% |
| AZPN231020P00140000 | 2023-09-21 2:01PM EDT | 140.00 | 1.92 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 123.71% |
| AZPN231020P00145000 | 2023-06-21 9:30AM EDT | 145.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AZPN231020P00150000 | 2023-09-21 2:01PM EDT | 150.00 | 1.97 | 0.00 | 3.90 | 0.00 | - | 10 | 13 | 99.95% |
| AZPN231020P00155000 | 2023-06-20 9:30AM EDT | 155.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AZPN231020P00160000 | 2023-08-10 11:28AM EDT | 160.00 | 1.02 | 0.00 | 2.10 | 0.00 | - | 1 | 8 | 71.09% |
| AZPN231020P00165000 | 2023-08-09 3:16PM EDT | 165.00 | 1.60 | 0.00 | 2.70 | 0.00 | - | 1 | 1 | 68.19% |
| AZPN231020P00170000 | 2023-09-06 2:36PM EDT | 170.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 72.31% |
| AZPN231020P00175000 | 2023-09-05 12:49PM EDT | 175.00 | 1.85 | 0.15 | 4.80 | 0.00 | - | 1 | 2 | 64.87% |
| AZPN231020P00180000 | 2023-09-08 10:22AM EDT | 180.00 | 1.75 | 0.00 | 4.70 | 0.00 | - | 1 | 1 | 55.64% |
| AZPN231020P00190000 | 2023-08-10 11:02AM EDT | 190.00 | 8.10 | 2.65 | 4.20 | 0.00 | - | 1 | 1 | 51.53% |
| AZPN231020P00195000 | 2023-09-25 2:57PM EDT | 195.00 | 2.57 | 0.40 | 4.60 | 0.00 | - | 2 | 8 | 44.18% |
| AZPN231020P00200000 | 2023-09-25 2:57PM EDT | 200.00 | 4.82 | 0.90 | 5.00 | 0.00 | - | 2 | 4 | 35.80% |
| AZPN231020P00210000 | 2023-09-29 2:38PM EDT | 210.00 | 7.46 | 6.60 | 10.00 | -4.14 | -35.69% | 2 | 1 | 34.05% |
| AZPN231020P00230000 | 2023-05-04 12:19PM EDT | 230.00 | 62.30 | 62.10 | 66.60 | 0.00 | - | 1 | 0 | 246.59% |
| AZPN231020P00240000 | 2023-04-27 12:11PM EDT | 240.00 | 69.60 | 74.00 | 78.10 | 0.00 | - | 1 | 0 | 270.53% |
| AZPN231020P00290000 | 2023-04-27 9:46AM EDT | 290.00 | 122.70 | 123.50 | 128.00 | 0.00 | - | - | 0 | 329.80% |
