Deutsche Märkte schließen in 1 Stunde 10 Minute
DAX
17.755,64 -81,76 (-0,46%) Euro Stoxx 50
4.929,38 -7,19 (-0,15%) Dow Jones 30
37.917,60 +142,22 (+0,38%) Gold
2.397,70 -0,30 (-0,01%) EUR/USD
1,0668 +0,0022 (+0,20%) Bitcoin EUR
60.611,68 +967,64 (+1,62%)
Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:17AM EDT. Markt geöffnet.
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240419C00180000 | 2024-03-07 3:23PM EDT | 180.00 | 30.00 | 33.50 | 38.00 | 0.00 | - | 5 | 16 | 683.11% |
| AZPN240419C00185000 | 2024-04-17 12:21PM EDT | 185.00 | 15.68 | 10.60 | 14.50 | 0.00 | - | 5 | 0 | 118.95% |
| AZPN240419C00190000 | 2024-04-18 10:32AM EDT | 190.00 | 9.20 | 5.30 | 9.50 | 0.00 | - | 71 | 30 | 77.69% |
| AZPN240419C00195000 | 2024-03-19 3:32PM EDT | 195.00 | 9.30 | 0.70 | 4.90 | 0.00 | - | 1 | 9 | 100.49% |
| AZPN240419C00200000 | 2024-04-17 1:18PM EDT | 200.00 | 2.50 | 0.05 | 0.70 | 0.00 | - | 13 | 54 | 47.75% |
| AZPN240419C00210000 | 2024-04-15 11:50AM EDT | 210.00 | 2.90 | 0.00 | 4.80 | 0.00 | - | 3 | 301 | 170.51% |
| AZPN240419C00220000 | 2024-04-09 11:52AM EDT | 220.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 232.13% |
| AZPN240419C00230000 | 2024-04-17 1:41PM EDT | 230.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 39 | 286.13% |
| AZPN240419C00240000 | 2024-04-04 11:21AM EDT | 240.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 3 | 43 | 334.81% |
| AZPN240419C00250000 | 2024-03-08 10:31AM EDT | 250.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 379.49% |
| AZPN240419C00270000 | 2024-03-21 9:59AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 221.88% |
| AZPN240419C00280000 | 2023-11-22 11:55AM EDT | 280.00 | 0.50 | 0.90 | 2.60 | 0.00 | - | - | 1 | 459.38% |
| AZPN240419C00290000 | 2024-03-19 10:15AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 265.63% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240419P00090000 | 2023-11-01 12:06PM EDT | 90.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 1,040.43% |
| AZPN240419P00100000 | 2023-09-21 3:30PM EDT | 100.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 5 | 918.95% |
| AZPN240419P00150000 | 2024-02-21 12:17PM EDT | 150.00 | 0.75 | 0.00 | 0.95 | 0.00 | - | - | 2 | 300.78% |
| AZPN240419P00155000 | 2024-02-20 4:41PM EDT | 155.00 | 1.61 | 0.00 | 4.80 | 0.00 | - | - | 11 | 403.22% |
| AZPN240419P00160000 | 2024-04-03 1:38PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 154.69% |
| AZPN240419P00165000 | 2024-02-23 2:52PM EDT | 165.00 | 1.20 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 210.35% |
| AZPN240419P00170000 | 2024-01-04 3:14PM EDT | 170.00 | 2.30 | 2.40 | 3.20 | 0.00 | - | - | 1 | 301.61% |
| AZPN240419P00175000 | 2024-03-13 9:30AM EDT | 175.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| AZPN240419P00180000 | 2024-03-04 1:59PM EDT | 180.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 206.74% |
| AZPN240419P00185000 | 2024-03-12 10:11AM EDT | 185.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 166.31% |
| AZPN240419P00190000 | 2024-03-26 11:52AM EDT | 190.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| AZPN240419P00195000 | 2024-04-18 3:50PM EDT | 195.00 | 0.75 | 0.05 | 1.15 | 0.00 | - | 1 | 8 | 44.09% |
| AZPN240419P00200000 | 2024-04-18 2:08PM EDT | 200.00 | 2.45 | 1.90 | 4.00 | 0.00 | - | 1 | 155 | 41.31% |
| AZPN240419P00210000 | 2024-04-16 2:55PM EDT | 210.00 | 9.00 | 11.10 | 14.50 | 0.00 | - | 1 | 6 | 122.02% |
| AZPN240419P00220000 | 2024-04-01 11:22AM EDT | 220.00 | 10.00 | 20.60 | 24.80 | 0.00 | - | - | 0 | 189.16% |
| AZPN240419P00230000 | 2023-10-23 11:07AM EDT | 230.00 | 48.40 | 43.00 | 47.50 | 0.00 | - | 1 | 0 | 564.89% |
