Deutsche Märkte schließen in 7 Stunden 27 Minuten

Aspen Technology, Inc. (AZPN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
217,78+0,60 (+0,28%)
Börsenschluss: 04:00PM EDT
217,78 0,00 (0,00%)
Nachbörse: 04:08PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZPN230421C001100002022-10-03 2:27PM EDT110.00137.50131.00135.900.00-10448.90%
AZPN230421C001350002023-01-26 10:59AM EDT135.0050.9078.5082.800.00--168.75%
AZPN230421C001450002023-02-06 10:31AM EDT145.0057.5072.1076.400.00--2111.62%
AZPN230421C001500002023-02-23 10:33AM EDT150.0070.0048.5052.300.00--10.00%
AZPN230421C001550002023-02-06 10:31AM EDT155.0048.0062.1066.400.00--196.51%
AZPN230421C001650002023-02-23 10:33AM EDT165.0056.1034.1038.400.00--10.00%
AZPN230421C001700002023-01-20 3:54PM EDT170.0031.3043.8048.400.00-11061.62%
AZPN230421C001750002023-03-16 1:58PM EDT175.0033.050.000.000.00-200.00%
AZPN230421C001800002023-02-06 10:31AM EDT180.0026.6038.4042.900.00-1175.32%
AZPN230421C001900002023-01-23 4:02PM EDT190.0019.0027.5032.000.00-1052.69%
AZPN230421C001950002023-02-03 11:45AM EDT195.0018.0026.5031.300.00-1173.41%
AZPN230421C002000002023-01-30 1:31PM EDT200.0011.4020.1023.100.00-1250.77%
AZPN230421C002100002023-03-17 1:51PM EDT210.005.900.000.000.00-100.00%
AZPN230421C002200002023-03-22 2:05PM EDT220.002.710.000.000.00-200.78%
AZPN230421C002300002023-03-24 12:58PM EDT230.000.650.000.000.00-206.25%
AZPN230421C002400002023-03-16 1:58PM EDT240.002.140.000.000.00-206.25%
AZPN230421C002500002022-12-19 2:00PM EDT250.003.900.601.150.00--143.47%
AZPN230421C002600002023-02-16 10:51AM EDT260.000.750.001.600.00-1256.76%
AZPN230421C002700002023-01-03 10:30AM EDT270.002.250.000.000.00--125.00%
AZPN230421C002800002023-02-06 10:35AM EDT280.000.200.004.800.00-1280.95%
AZPN230421C002900002022-11-03 9:39AM EDT290.009.505.9010.400.00--1130.73%
AZPN230421C003000002022-11-16 1:55PM EDT300.0010.100.004.600.00--194.92%
AZPN230421C003100002022-11-16 2:53PM EDT310.007.900.004.800.00-14102.83%
AZPN230421C003400002022-11-16 3:42PM EDT340.003.700.004.800.00-3012121.56%
AZPN230421C003600002022-10-18 9:30AM EDT360.005.000.104.700.00-13132.69%
AZPN230421C003700002022-10-27 11:54AM EDT370.002.190.004.800.00--0137.94%
Putsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZPN230421P001100002022-11-28 12:24PM EDT110.000.500.004.800.00--0192.92%
AZPN230421P001400002022-11-15 3:54PM EDT140.001.850.204.900.00-1525136.69%
AZPN230421P001450002022-10-26 10:48AM EDT145.001.450.354.800.00-20128.32%
AZPN230421P001500002022-10-27 12:21PM EDT150.003.580.004.000.00-10112.11%
AZPN230421P001600002023-03-28 10:17AM EDT160.002.330.000.000.00-1025.00%
AZPN230421P001650002023-03-28 10:17AM EDT165.002.480.000.000.00-1025.00%
AZPN230421P001700002022-12-30 12:26PM EDT170.006.001.206.000.00-1197.74%
AZPN230421P001750002022-10-27 12:21PM EDT175.006.982.756.800.00-1099.23%
AZPN230421P001800002023-03-10 10:46AM EDT180.002.070.000.000.00-11012.50%
AZPN230421P001850002023-03-20 2:31PM EDT185.003.620.000.000.00--012.50%
AZPN230421P001900002023-03-10 10:46AM EDT190.003.020.000.000.00-11012.50%
AZPN230421P001950002023-02-28 3:48PM EDT195.004.400.003.600.00-5857.51%
AZPN230421P002000002023-03-21 3:35PM EDT200.007.200.000.000.00-206.25%
AZPN230421P002100002023-03-30 11:22AM EDT210.003.600.000.000.00-103.13%
AZPN230421P002200002023-03-20 2:35PM EDT220.0022.000.000.000.00-1000.00%
AZPN230421P002300002023-03-15 10:26AM EDT230.0029.150.000.000.00-100.00%
AZPN230421P002400002022-10-20 10:26AM EDT240.0024.5021.5026.000.00--152.17%
AZPN230421P002500002023-01-04 1:34PM EDT250.0046.0047.1051.600.00-20134.30%
AZPN230421P002600002022-10-27 12:47PM EDT260.0041.0029.3034.000.00-400.00%
AZPN230421P002800002023-01-20 3:54PM EDT280.0085.1064.0068.500.00-1094.38%
AZPN230421P002900002023-01-20 3:54PM EDT290.0095.3074.1078.400.00-10102.73%
AZPN230421P003300002022-10-26 10:20AM EDT330.0081.900.000.000.00--00.00%