Deutsche Märkte schließen in 4 Stunden 51 Minuten

Aspen Technology, Inc. (AZPN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
155,92+5,21 (+3,46%)
Börsenschluss: 04:00PM EST
156,90 +0,98 (+0,63%)
Vorbörslich: 04:35AM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZPN220121C000900002021-11-10 6:51AM EST90.0039.4056.8060.000.00-100.00%
AZPN220121C001000002021-12-06 9:30AM EST100.0053.950.000.000.00-100.00%
AZPN220121C001050002021-11-10 6:51AM EST105.0028.0041.0045.500.00-500.00%
AZPN220121C001100002021-11-10 6:51AM EST110.0043.3036.8041.000.00-210.00%
AZPN220121C001150002021-11-10 6:51AM EST115.0039.4032.1035.500.00-130.00%
AZPN220121C001250002021-11-10 6:51AM EST125.009.2722.1026.000.00-150.00%
AZPN220121C001300002021-11-10 6:51AM EST130.0038.4017.1020.500.00-1250.00%
AZPN220121C001350002021-10-19 10:19AM EST135.0030.0017.5021.800.00-1181111.33%
AZPN220121C001400002021-11-10 6:51AM EST140.0029.177.7011.500.00-110.00%
AZPN220121C001450002021-12-06 9:30AM EST145.0010.450.000.000.00-1120.00%
AZPN220121C001500002022-01-04 12:49PM EST150.003.451.503.900.00-52390.00%
AZPN220121C001550002022-01-04 9:36AM EST155.000.050.150.900.00-1330.00%
AZPN220121C001600002022-01-04 9:59AM EST160.000.350.004.700.00-111761.69%
AZPN220121C001650002021-11-24 3:27PM EST165.001.780.004.700.00-354286.50%
AZPN220121C001700002021-11-30 1:32PM EST170.000.650.004.800.00-130108.94%
AZPN220121C001750002021-10-26 2:49PM EST175.000.950.002.950.00-1012107.57%
AZPN220121C001800002021-10-26 2:49PM EST180.000.480.004.800.00-1014146.34%
AZPN220121C001850002021-11-10 6:51AM EST185.001.000.100.750.00--2102.25%
AZPN220121C001900002021-11-05 2:55PM EST190.000.630.004.800.00-4040178.76%
AZPN220121C001950002021-11-05 2:55PM EST195.000.380.004.800.00-4047193.60%
AZPN220121C002000002021-11-10 6:51AM EST200.000.750.004.600.00--2205.08%
AZPN220121C002100002021-11-10 6:51AM EST210.000.950.004.600.00--10231.30%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AZPN220121P000900002021-11-10 6:51AM EST90.002.48-0.750.00--3313.67%
AZPN220121P000950002021-11-10 6:51AM EST95.002.49-0.750.00--2287.01%
AZPN220121P001000002021-12-01 10:36AM EST100.000.200.004.800.00-22346.97%
AZPN220121P001050002021-11-10 6:51AM EST105.000.401.001.750.00-31272.75%
AZPN220121P001100002021-11-10 6:51AM EST110.003.100.000.750.00-200200186.43%
AZPN220121P001150002022-01-04 11:07AM EST115.000.050.004.800.00-12260.11%
AZPN220121P001200002021-10-18 8:30AM EST120.000.200.004.800.00-131233.01%
AZPN220121P001250002021-12-06 9:30AM EST125.001.130.000.000.00-1950.00%
AZPN220121P001300002021-12-03 10:09AM EST130.001.850.004.800.00-270180.47%
AZPN220121P001350002021-12-06 9:30AM EST135.001.380.000.000.00-1525.00%
AZPN220121P001400002021-12-20 10:47AM EST140.000.750.004.800.00-517128.86%
AZPN220121P001450002021-12-21 3:29PM EST145.001.100.004.700.00-197101.56%
AZPN220121P001500002021-12-14 10:27AM EST150.002.150.555.000.00-4010681.57%
AZPN220121P001550002021-12-27 11:06AM EST155.003.403.106.500.00-31180.86%
AZPN220121P001600002021-12-13 9:49AM EST160.0012.007.6010.700.00-14104.96%
AZPN220121P001650002021-11-23 9:35AM EST165.0013.4012.3016.000.00-13132.67%
AZPN220121P001700002021-11-23 9:35AM EST170.0017.7017.5020.500.00-13154.42%
AZPN220121P001750002021-11-10 6:51AM EST175.0016.1025.0028.500.00--2223.05%
AZPN220121P001850002021-11-10 6:51AM EST185.0026.3036.1040.400.00--2289.99%