Deutsche Märkte öffnen in 29 Minuten
Nikkei 225
29.839,71-660,34(-2,17%)Dow Jones 30
33.970,47-614,41(-1,78%)BTC-EUR
38.070,18-3.227,23(-7,81%)CMC Crypto 200
1.067,60-66,78(-5,89%)Nasdaq Compositive
14.713,90-330,06(-2,19%)S&P 500
4.357,73-75,26(-1,70%)
Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
125,68-1,32 (-1,04%)
Börsenschluss: 4:00PM EDT
Callsfür15. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN211015C00110000 | 2021-05-14 3:52PM EDT | 110.00 | 37.60 | 30.30 | 31.70 | 0.00 | - | 1 | 0 | 183.15% |
| AZPN211015C00120000 | 2021-05-17 12:16PM EDT | 120.00 | 27.21 | 20.60 | 24.00 | 0.00 | - | 10 | 1 | 151.71% |
| AZPN211015C00125000 | 2021-05-11 10:08AM EDT | 125.00 | 17.00 | 17.10 | 19.80 | 0.00 | - | 6 | 6 | 139.14% |
| AZPN211015C00130000 | 2021-06-17 9:49AM EDT | 130.00 | 16.47 | 14.70 | 15.70 | 0.00 | - | 1 | 1 | 130.05% |
| AZPN211015C00135000 | 2021-05-19 10:26AM EDT | 135.00 | 13.60 | 10.70 | 12.00 | 0.00 | - | 11 | 23 | 114.88% |
| AZPN211015C00145000 | 2021-06-04 11:49AM EDT | 145.00 | 8.07 | 6.90 | 8.60 | 0.00 | - | 2 | 40 | 110.52% |
| AZPN211015C00150000 | 2021-06-18 11:17AM EDT | 150.00 | 5.45 | 5.30 | 6.10 | 0.00 | - | 1 | 196 | 103.32% |
| AZPN211015C00155000 | 2021-05-17 12:14AM EDT | 155.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| AZPN211015C00160000 | 2021-06-16 9:30AM EDT | 160.00 | 3.70 | 2.95 | 3.70 | 0.00 | - | 2 | 34 | 97.56% |
| AZPN211015C00170000 | 2021-05-06 9:44AM EDT | 170.00 | 1.20 | 1.75 | 3.40 | 0.00 | - | 8 | 35 | 102.93% |
| AZPN211015C00175000 | 2021-04-15 3:22PM EDT | 175.00 | 6.20 | 2.60 | 5.50 | 0.00 | - | 2 | 8 | 126.44% |
| AZPN211015C00185000 | 2021-05-25 10:33AM EDT | 185.00 | 1.45 | 0.25 | 2.10 | 0.00 | - | - | 1 | 99.07% |
| AZPN211015C00190000 | 2021-05-13 3:49PM EDT | 190.00 | 1.50 | 0.25 | 4.80 | 0.00 | - | 1 | 2 | 125.83% |
| AZPN211015C00195000 | 2021-04-29 12:11PM EDT | 195.00 | 0.90 | 0.20 | 1.10 | 0.00 | - | - | 3 | 96.44% |
| AZPN211015C00200000 | 2021-04-28 10:17AM EDT | 200.00 | 2.15 | 0.00 | 0.75 | 0.00 | - | 6 | 8 | 91.50% |
| AZPN211015C00210000 | 2021-04-26 3:08PM EDT | 210.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfür15. Oktober 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN211015P00080000 | 2021-05-04 9:40AM EDT | 80.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| AZPN211015P00090000 | 2021-05-27 11:57AM EDT | 90.00 | 0.80 | 0.35 | 3.30 | 0.00 | - | 8 | 8 | 109.52% |
| AZPN211015P00100000 | 2021-05-14 10:19AM EDT | 100.00 | 1.50 | 0.80 | 1.90 | 0.00 | - | 10 | 677 | 75.46% |
| AZPN211015P00105000 | 2021-05-11 9:46AM EDT | 105.00 | 2.15 | 1.00 | 3.10 | 0.00 | - | 10 | 10 | 73.17% |
| AZPN211015P00110000 | 2021-05-12 1:05PM EDT | 110.00 | 2.50 | 0.35 | 4.90 | 0.00 | - | 1 | 3 | 66.70% |
| AZPN211015P00125000 | 2021-05-17 9:39AM EDT | 125.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 0.78% |
| AZPN211015P00130000 | 2021-05-26 10:22AM EDT | 130.00 | 6.14 | 5.90 | 7.10 | 0.00 | - | 1 | 38 | 34.64% |
| AZPN211015P00140000 | 2021-06-18 2:44PM EDT | 140.00 | 12.40 | 10.00 | 10.90 | 0.00 | - | 22 | 22 | 0.00% |
| AZPN211015P00150000 | 2021-06-07 11:43AM EDT | 150.00 | 17.70 | 15.40 | 17.00 | 0.00 | - | 1 | 5 | 0.00% |
| AZPN211015P00155000 | 2021-02-23 1:32PM EDT | 155.00 | 20.40 | 22.00 | 24.00 | 0.00 | - | - | 3 | 0.00% |
| AZPN211015P00200000 | 2021-03-19 12:22PM EDT | 200.00 | 53.70 | 47.60 | 52.60 | 0.00 | - | 2 | 2 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
