Deutsche Märkte schließen in 4 Stunden 51 Minuten
DAX
15.740,15 -193,57 (-1,21%) Euro Stoxx 50
4.253,32 -48,82 (-1,13%) Dow Jones 30
35.911,81 -201,79 (-0,56%) Gold
1.810,40 -6,10 (-0,34%) EUR/USD
1,1396 -0,0014 (-0,1254%) BTC-EUR
36.699,85 -1.085,61 (-2,87%)
Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN220121C00090000 | 2021-11-10 6:51AM EST | 90.00 | 39.40 | 56.80 | 60.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZPN220121C00100000 | 2021-12-06 9:30AM EST | 100.00 | 53.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZPN220121C00105000 | 2021-11-10 6:51AM EST | 105.00 | 28.00 | 41.00 | 45.50 | 0.00 | - | 5 | 0 | 0.00% |
| AZPN220121C00110000 | 2021-11-10 6:51AM EST | 110.00 | 43.30 | 36.80 | 41.00 | 0.00 | - | 2 | 1 | 0.00% |
| AZPN220121C00115000 | 2021-11-10 6:51AM EST | 115.00 | 39.40 | 32.10 | 35.50 | 0.00 | - | 1 | 3 | 0.00% |
| AZPN220121C00125000 | 2021-11-10 6:51AM EST | 125.00 | 9.27 | 22.10 | 26.00 | 0.00 | - | 1 | 5 | 0.00% |
| AZPN220121C00130000 | 2021-11-10 6:51AM EST | 130.00 | 38.40 | 17.10 | 20.50 | 0.00 | - | 1 | 25 | 0.00% |
| AZPN220121C00135000 | 2021-10-19 10:19AM EST | 135.00 | 30.00 | 17.50 | 21.80 | 0.00 | - | 1 | 181 | 111.33% |
| AZPN220121C00140000 | 2021-11-10 6:51AM EST | 140.00 | 29.17 | 7.70 | 11.50 | 0.00 | - | 1 | 1 | 0.00% |
| AZPN220121C00145000 | 2021-12-06 9:30AM EST | 145.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| AZPN220121C00150000 | 2022-01-04 12:49PM EST | 150.00 | 3.45 | 1.50 | 3.90 | 0.00 | - | 5 | 239 | 0.00% |
| AZPN220121C00155000 | 2022-01-04 9:36AM EST | 155.00 | 0.05 | 0.15 | 0.90 | 0.00 | - | 1 | 33 | 0.00% |
| AZPN220121C00160000 | 2022-01-04 9:59AM EST | 160.00 | 0.35 | 0.00 | 4.70 | 0.00 | - | 1 | 117 | 61.69% |
| AZPN220121C00165000 | 2021-11-24 3:27PM EST | 165.00 | 1.78 | 0.00 | 4.70 | 0.00 | - | 35 | 42 | 86.50% |
| AZPN220121C00170000 | 2021-11-30 1:32PM EST | 170.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 30 | 108.94% |
| AZPN220121C00175000 | 2021-10-26 2:49PM EST | 175.00 | 0.95 | 0.00 | 2.95 | 0.00 | - | 10 | 12 | 107.57% |
| AZPN220121C00180000 | 2021-10-26 2:49PM EST | 180.00 | 0.48 | 0.00 | 4.80 | 0.00 | - | 10 | 14 | 146.34% |
| AZPN220121C00185000 | 2021-11-10 6:51AM EST | 185.00 | 1.00 | 0.10 | 0.75 | 0.00 | - | - | 2 | 102.25% |
| AZPN220121C00190000 | 2021-11-05 2:55PM EST | 190.00 | 0.63 | 0.00 | 4.80 | 0.00 | - | 40 | 40 | 178.76% |
| AZPN220121C00195000 | 2021-11-05 2:55PM EST | 195.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 40 | 47 | 193.60% |
| AZPN220121C00200000 | 2021-11-10 6:51AM EST | 200.00 | 0.75 | 0.00 | 4.60 | 0.00 | - | - | 2 | 205.08% |
| AZPN220121C00210000 | 2021-11-10 6:51AM EST | 210.00 | 0.95 | 0.00 | 4.60 | 0.00 | - | - | 10 | 231.30% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN220121P00090000 | 2021-11-10 6:51AM EST | 90.00 | 2.48 | - | 0.75 | 0.00 | - | - | 3 | 313.67% |
| AZPN220121P00095000 | 2021-11-10 6:51AM EST | 95.00 | 2.49 | - | 0.75 | 0.00 | - | - | 2 | 287.01% |
| AZPN220121P00100000 | 2021-12-01 10:36AM EST | 100.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 346.97% |
| AZPN220121P00105000 | 2021-11-10 6:51AM EST | 105.00 | 0.40 | 1.00 | 1.75 | 0.00 | - | 3 | 1 | 272.75% |
| AZPN220121P00110000 | 2021-11-10 6:51AM EST | 110.00 | 3.10 | 0.00 | 0.75 | 0.00 | - | 200 | 200 | 186.43% |
| AZPN220121P00115000 | 2022-01-04 11:07AM EST | 115.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 260.11% |
| AZPN220121P00120000 | 2021-10-18 8:30AM EST | 120.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 31 | 233.01% |
| AZPN220121P00125000 | 2021-12-06 9:30AM EST | 125.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| AZPN220121P00130000 | 2021-12-03 10:09AM EST | 130.00 | 1.85 | 0.00 | 4.80 | 0.00 | - | 2 | 70 | 180.47% |
| AZPN220121P00135000 | 2021-12-06 9:30AM EST | 135.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| AZPN220121P00140000 | 2021-12-20 10:47AM EST | 140.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 5 | 17 | 128.86% |
| AZPN220121P00145000 | 2021-12-21 3:29PM EST | 145.00 | 1.10 | 0.00 | 4.70 | 0.00 | - | 1 | 97 | 101.56% |
| AZPN220121P00150000 | 2021-12-14 10:27AM EST | 150.00 | 2.15 | 0.55 | 5.00 | 0.00 | - | 40 | 106 | 81.57% |
| AZPN220121P00155000 | 2021-12-27 11:06AM EST | 155.00 | 3.40 | 3.10 | 6.50 | 0.00 | - | 3 | 11 | 80.86% |
| AZPN220121P00160000 | 2021-12-13 9:49AM EST | 160.00 | 12.00 | 7.60 | 10.70 | 0.00 | - | 1 | 4 | 104.96% |
| AZPN220121P00165000 | 2021-11-23 9:35AM EST | 165.00 | 13.40 | 12.30 | 16.00 | 0.00 | - | 1 | 3 | 132.67% |
| AZPN220121P00170000 | 2021-11-23 9:35AM EST | 170.00 | 17.70 | 17.50 | 20.50 | 0.00 | - | 1 | 3 | 154.42% |
| AZPN220121P00175000 | 2021-11-10 6:51AM EST | 175.00 | 16.10 | 25.00 | 28.50 | 0.00 | - | - | 2 | 223.05% |
| AZPN220121P00185000 | 2021-11-10 6:51AM EST | 185.00 | 26.30 | 36.10 | 40.40 | 0.00 | - | - | 2 | 289.99% |
© 2022 Yahoo. Alle Rechte vorbehalten.
