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
58.990,02 -757,68 (-1,27%)
Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN241018C00155000 | 2024-02-20 3:53PM EDT | 155.00 | 33.60 | 51.60 | 55.90 | 0.00 | - | - | 1 | 55.05% |
| AZPN241018C00165000 | 2024-03-05 11:37AM EDT | 165.00 | 40.00 | 58.10 | 61.80 | 0.00 | - | 1 | 1 | 83.22% |
| AZPN241018C00170000 | 2024-04-16 9:35AM EDT | 170.00 | 42.04 | 37.50 | 41.90 | 0.00 | - | - | 25 | 49.80% |
| AZPN241018C00175000 | 2024-04-16 9:35AM EDT | 175.00 | 40.52 | 34.30 | 38.00 | 0.00 | - | - | 50 | 47.82% |
| AZPN241018C00180000 | 2024-02-22 4:42PM EDT | 180.00 | 23.00 | 33.60 | 37.00 | 0.00 | - | 1 | 0 | 51.54% |
| AZPN241018C00195000 | 2024-03-28 3:41PM EDT | 195.00 | 34.96 | 21.90 | 26.50 | 0.00 | - | 2 | 2 | 45.73% |
| AZPN241018C00200000 | 2024-04-18 1:52PM EDT | 200.00 | 22.00 | 19.50 | 23.10 | 0.00 | - | 10 | 72 | 43.55% |
| AZPN241018C00230000 | 2024-03-20 3:02PM EDT | 230.00 | 11.50 | 7.70 | 11.80 | 0.00 | - | 3 | 3 | 41.46% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN241018P00095000 | 2023-09-21 9:30AM EDT | 95.00 | 0.65 | 0.00 | 5.00 | 0.00 | - | - | 1 | 75.37% |
| AZPN241018P00135000 | 2023-12-20 4:31PM EDT | 135.00 | 1.80 | 1.40 | 2.65 | 0.00 | - | - | 3 | 45.08% |
| AZPN241018P00155000 | 2024-01-17 10:30AM EDT | 155.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 6.25% |
| AZPN241018P00160000 | 2023-12-04 3:49PM EDT | 160.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| AZPN241018P00165000 | 2023-11-17 4:39PM EDT | 165.00 | 12.20 | 5.30 | 8.50 | 0.00 | - | 2 | 3 | 42.40% |
| AZPN241018P00170000 | 2024-03-19 9:30AM EDT | 170.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| AZPN241018P00180000 | 2023-12-06 10:57AM EDT | 180.00 | 13.10 | 9.30 | 11.50 | 0.00 | - | 1 | 3 | 37.13% |
| AZPN241018P00185000 | 2023-11-03 3:50PM EDT | 185.00 | 25.50 | 13.30 | 16.60 | 0.00 | - | 2 | 0 | 43.02% |
| AZPN241018P00190000 | 2024-01-31 2:45PM EDT | 190.00 | 15.15 | 12.20 | 14.90 | 0.00 | - | - | 1 | 35.17% |
| AZPN241018P00195000 | 2024-03-07 11:03AM EDT | 195.00 | 14.90 | 9.20 | 13.50 | 0.00 | - | 1 | 2 | 27.94% |
| AZPN241018P00200000 | 2024-03-06 3:33PM EDT | 200.00 | 19.99 | 10.80 | 15.00 | 0.00 | - | 1 | 11 | 25.85% |
