Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.029,40 -1.271,71 (-2,11%)
Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240719C00210000 | 2024-04-09 1:40PM EDT | 210.00 | 18.67 | 8.80 | 12.50 | 0.00 | - | 5 | 17 | 45.35% |
| AZPN240719C00220000 | 2024-04-09 1:40PM EDT | 220.00 | 13.96 | 5.50 | 8.60 | 0.00 | - | 5 | 51 | 43.29% |
| AZPN240719C00230000 | 2024-04-22 10:26AM EDT | 230.00 | 4.16 | 3.80 | 5.60 | 0.00 | - | 5 | 13 | 41.35% |
| AZPN240719C00240000 | 2024-04-23 3:51PM EDT | 240.00 | 3.20 | 1.90 | 3.80 | 0.00 | - | 10 | 11 | 41.02% |
| AZPN240719C00250000 | 2024-04-05 2:59PM EDT | 250.00 | 5.30 | 0.20 | 4.20 | 0.00 | - | 1 | 1 | 47.89% |
| AZPN240719C00280000 | 2024-04-19 9:43AM EDT | 280.00 | 0.41 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 53.61% |
| AZPN240719C00290000 | 2024-04-04 9:30AM EDT | 290.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 56.68% |
| AZPN240719C00310000 | 2024-01-05 2:29PM EDT | 310.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 63.62% |
| AZPN240719C00320000 | 2024-03-07 2:35PM EDT | 320.00 | 0.60 | 0.00 | 0.95 | 0.00 | - | - | 11 | 55.35% |
| AZPN240719C00330000 | 2024-03-07 2:35PM EDT | 330.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 10 | 9 | 69.93% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240719P00095000 | 2024-03-07 2:41PM EDT | 95.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 107.69% |
| AZPN240719P00135000 | 2024-02-05 4:29PM EDT | 135.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 2 | 63.31% |
| AZPN240719P00145000 | 2023-12-05 10:58AM EDT | 145.00 | 2.85 | 1.30 | 2.40 | 0.00 | - | 5 | 6 | 50.27% |
| AZPN240719P00150000 | 2024-03-01 10:30AM EDT | 150.00 | 1.65 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 50.31% |
| AZPN240719P00160000 | 2024-04-23 3:50PM EDT | 160.00 | 2.50 | 0.05 | 4.50 | 0.00 | - | 10 | 5 | 50.91% |
| AZPN240719P00175000 | 2024-03-20 11:31AM EDT | 175.00 | 4.20 | 2.60 | 6.50 | 0.00 | - | 1 | 0 | 43.45% |
| AZPN240719P00180000 | 2024-02-12 12:14PM EDT | 180.00 | 9.34 | 4.70 | 8.00 | 0.00 | - | - | 10 | 42.93% |
| AZPN240719P00185000 | 2024-04-05 12:51PM EDT | 185.00 | 4.00 | 5.50 | 9.60 | 0.00 | - | 3 | 3 | 42.04% |
| AZPN240719P00190000 | 2024-04-05 11:44AM EDT | 190.00 | 4.90 | 7.60 | 10.90 | 0.00 | - | 3 | 10 | 39.71% |
| AZPN240719P00195000 | 2024-04-05 2:37PM EDT | 195.00 | 6.50 | 9.20 | 13.50 | 0.00 | - | 4 | 4 | 40.32% |
| AZPN240719P00230000 | 2024-01-19 4:09PM EDT | 230.00 | 32.00 | 45.10 | 49.50 | 0.00 | - | 2 | 0 | 70.73% |
