Deutsche Märkte schließen in 7 Stunden 27 Minuten
DAX
15.505,97 -16,43 (-0,11%) Euro Stoxx 50
4.280,04 -5,38 (-0,13%) Dow Jones 30
32.859,03 +141,43 (+0,43%) Gold
1.992,70 -5,00 (-0,25%) EUR/USD
1,0886 -0,0023 (-0,21%) Bitcoin EUR
25.479,91 -913,46 (-3,46%)
Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN230421C00110000 | 2022-10-03 2:27PM EDT | 110.00 | 137.50 | 131.00 | 135.90 | 0.00 | - | 1 | 0 | 448.90% |
| AZPN230421C00135000 | 2023-01-26 10:59AM EDT | 135.00 | 50.90 | 78.50 | 82.80 | 0.00 | - | - | 1 | 68.75% |
| AZPN230421C00145000 | 2023-02-06 10:31AM EDT | 145.00 | 57.50 | 72.10 | 76.40 | 0.00 | - | - | 2 | 111.62% |
| AZPN230421C00150000 | 2023-02-23 10:33AM EDT | 150.00 | 70.00 | 48.50 | 52.30 | 0.00 | - | - | 1 | 0.00% |
| AZPN230421C00155000 | 2023-02-06 10:31AM EDT | 155.00 | 48.00 | 62.10 | 66.40 | 0.00 | - | - | 1 | 96.51% |
| AZPN230421C00165000 | 2023-02-23 10:33AM EDT | 165.00 | 56.10 | 34.10 | 38.40 | 0.00 | - | - | 1 | 0.00% |
| AZPN230421C00170000 | 2023-01-20 3:54PM EDT | 170.00 | 31.30 | 43.80 | 48.40 | 0.00 | - | 1 | 10 | 61.62% |
| AZPN230421C00175000 | 2023-03-16 1:58PM EDT | 175.00 | 33.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZPN230421C00180000 | 2023-02-06 10:31AM EDT | 180.00 | 26.60 | 38.40 | 42.90 | 0.00 | - | 1 | 1 | 75.32% |
| AZPN230421C00190000 | 2023-01-23 4:02PM EDT | 190.00 | 19.00 | 27.50 | 32.00 | 0.00 | - | 1 | 0 | 52.69% |
| AZPN230421C00195000 | 2023-02-03 11:45AM EDT | 195.00 | 18.00 | 26.50 | 31.30 | 0.00 | - | 1 | 1 | 73.41% |
| AZPN230421C00200000 | 2023-01-30 1:31PM EDT | 200.00 | 11.40 | 20.10 | 23.10 | 0.00 | - | 1 | 2 | 50.77% |
| AZPN230421C00210000 | 2023-03-17 1:51PM EDT | 210.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZPN230421C00220000 | 2023-03-22 2:05PM EDT | 220.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| AZPN230421C00230000 | 2023-03-24 12:58PM EDT | 230.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AZPN230421C00240000 | 2023-03-16 1:58PM EDT | 240.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AZPN230421C00250000 | 2022-12-19 2:00PM EDT | 250.00 | 3.90 | 0.60 | 1.15 | 0.00 | - | - | 1 | 43.47% |
| AZPN230421C00260000 | 2023-02-16 10:51AM EDT | 260.00 | 0.75 | 0.00 | 1.60 | 0.00 | - | 1 | 2 | 56.76% |
| AZPN230421C00270000 | 2023-01-03 10:30AM EDT | 270.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| AZPN230421C00280000 | 2023-02-06 10:35AM EDT | 280.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 80.95% |
| AZPN230421C00290000 | 2022-11-03 9:39AM EDT | 290.00 | 9.50 | 5.90 | 10.40 | 0.00 | - | - | 1 | 130.73% |
| AZPN230421C00300000 | 2022-11-16 1:55PM EDT | 300.00 | 10.10 | 0.00 | 4.60 | 0.00 | - | - | 1 | 94.92% |
| AZPN230421C00310000 | 2022-11-16 2:53PM EDT | 310.00 | 7.90 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 102.83% |
| AZPN230421C00340000 | 2022-11-16 3:42PM EDT | 340.00 | 3.70 | 0.00 | 4.80 | 0.00 | - | 30 | 12 | 121.56% |
| AZPN230421C00360000 | 2022-10-18 9:30AM EDT | 360.00 | 5.00 | 0.10 | 4.70 | 0.00 | - | 1 | 3 | 132.69% |
| AZPN230421C00370000 | 2022-10-27 11:54AM EDT | 370.00 | 2.19 | 0.00 | 4.80 | 0.00 | - | - | 0 | 137.94% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN230421P00110000 | 2022-11-28 12:24PM EDT | 110.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 0 | 192.92% |
| AZPN230421P00140000 | 2022-11-15 3:54PM EDT | 140.00 | 1.85 | 0.20 | 4.90 | 0.00 | - | 15 | 25 | 136.69% |
| AZPN230421P00145000 | 2022-10-26 10:48AM EDT | 145.00 | 1.45 | 0.35 | 4.80 | 0.00 | - | 2 | 0 | 128.32% |
| AZPN230421P00150000 | 2022-10-27 12:21PM EDT | 150.00 | 3.58 | 0.00 | 4.00 | 0.00 | - | 1 | 0 | 112.11% |
| AZPN230421P00160000 | 2023-03-28 10:17AM EDT | 160.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AZPN230421P00165000 | 2023-03-28 10:17AM EDT | 165.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AZPN230421P00170000 | 2022-12-30 12:26PM EDT | 170.00 | 6.00 | 1.20 | 6.00 | 0.00 | - | 1 | 1 | 97.74% |
| AZPN230421P00175000 | 2022-10-27 12:21PM EDT | 175.00 | 6.98 | 2.75 | 6.80 | 0.00 | - | 1 | 0 | 99.23% |
| AZPN230421P00180000 | 2023-03-10 10:46AM EDT | 180.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AZPN230421P00185000 | 2023-03-20 2:31PM EDT | 185.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AZPN230421P00190000 | 2023-03-10 10:46AM EDT | 190.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| AZPN230421P00195000 | 2023-02-28 3:48PM EDT | 195.00 | 4.40 | 0.00 | 3.60 | 0.00 | - | 5 | 8 | 57.51% |
| AZPN230421P00200000 | 2023-03-21 3:35PM EDT | 200.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AZPN230421P00210000 | 2023-03-30 11:22AM EDT | 210.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AZPN230421P00220000 | 2023-03-20 2:35PM EDT | 220.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| AZPN230421P00230000 | 2023-03-15 10:26AM EDT | 230.00 | 29.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZPN230421P00240000 | 2022-10-20 10:26AM EDT | 240.00 | 24.50 | 21.50 | 26.00 | 0.00 | - | - | 1 | 52.17% |
| AZPN230421P00250000 | 2023-01-04 1:34PM EDT | 250.00 | 46.00 | 47.10 | 51.60 | 0.00 | - | 2 | 0 | 134.30% |
| AZPN230421P00260000 | 2022-10-27 12:47PM EDT | 260.00 | 41.00 | 29.30 | 34.00 | 0.00 | - | 4 | 0 | 0.00% |
| AZPN230421P00280000 | 2023-01-20 3:54PM EDT | 280.00 | 85.10 | 64.00 | 68.50 | 0.00 | - | 1 | 0 | 94.38% |
| AZPN230421P00290000 | 2023-01-20 3:54PM EDT | 290.00 | 95.30 | 74.10 | 78.40 | 0.00 | - | 1 | 0 | 102.73% |
| AZPN230421P00330000 | 2022-10-26 10:20AM EDT | 330.00 | 81.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
