Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.284,26 -263,67 (-0,49%)
Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240920C00095000 | 2023-12-11 2:00PM EDT | 95.00 | 107.00 | 107.70 | 112.50 | 0.00 | - | 2 | 1 | 0.00% |
| AZPN240920C00135000 | 2023-11-07 1:30PM EDT | 135.00 | 52.10 | 67.00 | 71.40 | 0.00 | - | - | 1 | 0.00% |
| AZPN240920C00140000 | 2023-11-07 1:30PM EDT | 140.00 | 48.40 | 62.50 | 67.40 | 0.00 | - | - | 1 | 0.00% |
| AZPN240920C00185000 | 2024-07-29 1:45PM EDT | 185.00 | 14.40 | 33.00 | 37.90 | 0.00 | - | 10 | 61 | 0.00% |
| AZPN240920C00190000 | 2024-07-19 11:18AM EDT | 190.00 | 12.34 | 20.50 | 25.20 | 0.00 | - | 1 | 1 | 0.00% |
| AZPN240920C00195000 | 2024-08-20 12:44PM EDT | 195.00 | 20.00 | 37.60 | 42.50 | 0.00 | - | 1 | 0 | 54.25% |
| AZPN240920C00200000 | 2024-08-12 2:58PM EDT | 200.00 | 12.00 | 32.70 | 37.50 | 0.00 | - | 2 | 10 | 71.48% |
| AZPN240920C00210000 | 2024-08-15 10:45AM EDT | 210.00 | 10.55 | 22.70 | 27.50 | 0.00 | - | 5 | 68 | 56.35% |
| AZPN240920C00220000 | 2024-08-29 9:58AM EDT | 220.00 | 14.73 | 14.00 | 17.80 | +7.93 | +116.62% | 1 | 60 | 42.57% |
| AZPN240920C00230000 | 2024-08-29 12:30PM EDT | 230.00 | 5.50 | 6.70 | 10.50 | 0.00 | - | 6 | 10 | 38.15% |
| AZPN240920C00240000 | 2024-08-30 3:03PM EDT | 240.00 | 3.30 | 2.20 | 5.70 | +0.80 | +32.00% | 6 | 45 | 37.51% |
| AZPN240920C00250000 | 2024-08-07 12:15PM EDT | 250.00 | 0.80 | 0.30 | 4.90 | 0.00 | - | 1 | 39 | 49.01% |
| AZPN240920C00260000 | 2024-04-30 2:35PM EDT | 260.00 | 3.77 | 0.00 | 4.80 | 0.00 | - | - | 2 | 61.30% |
| AZPN240920C00290000 | 2024-02-12 10:41AM EDT | 290.00 | 1.85 | 0.60 | 4.90 | 0.00 | - | - | 1 | 77.43% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240920P00120000 | 2023-09-21 9:30AM EDT | 120.00 | 1.90 | 1.90 | 5.40 | 0.00 | - | - | 1 | 216.77% |
| AZPN240920P00130000 | 2024-05-15 11:40AM EDT | 130.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 34 | 175.32% |
| AZPN240920P00135000 | 2023-12-20 4:31PM EDT | 135.00 | 1.80 | 1.30 | 2.60 | 0.00 | - | - | 1 | 157.96% |
| AZPN240920P00140000 | 2024-08-06 9:39AM EDT | 140.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | - | 2 | 156.79% |
| AZPN240920P00145000 | 2024-08-22 2:51PM EDT | 145.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 147.95% |
| AZPN240920P00150000 | 2024-08-06 9:31AM EDT | 150.00 | 2.55 | 0.00 | 4.40 | 0.00 | - | - | 2 | 136.40% |
| AZPN240920P00155000 | 2024-05-10 9:30AM EDT | 155.00 | 2.00 | 0.10 | 4.90 | 0.00 | - | 1 | 2 | 132.47% |
| AZPN240920P00160000 | 2023-12-04 3:49PM EDT | 160.00 | 6.45 | 3.70 | 6.30 | 0.00 | - | - | 1 | 152.39% |
| AZPN240920P00165000 | 2024-08-07 2:03PM EDT | 165.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 115.09% |
| AZPN240920P00170000 | 2024-08-29 1:11PM EDT | 170.00 | 0.46 | 0.05 | 0.75 | 0.00 | - | 1 | 4 | 72.95% |
| AZPN240920P00180000 | 2024-07-23 12:31PM EDT | 180.00 | 7.00 | 0.10 | 4.70 | 0.00 | - | 11 | 6 | 92.38% |
| AZPN240920P00185000 | 2024-08-19 10:40AM EDT | 185.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 3 | 2 | 85.08% |
| AZPN240920P00190000 | 2024-07-23 12:31PM EDT | 190.00 | 11.20 | 0.00 | 4.80 | 0.00 | - | 11 | 10 | 77.87% |
| AZPN240920P00200000 | 2024-08-15 2:47PM EDT | 200.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 63.66% |
| AZPN240920P00210000 | 2024-08-27 3:38PM EDT | 210.00 | 4.10 | 0.05 | 4.80 | 0.00 | - | 1 | 16 | 65.69% |
| AZPN240920P00220000 | 2024-08-15 9:51AM EDT | 220.00 | 8.90 | 0.15 | 4.70 | 0.00 | - | 1 | 2 | 48.41% |
| AZPN240920P00320000 | 2024-07-29 9:32AM EDT | 320.00 | 129.50 | 103.00 | 107.50 | 0.00 | - | - | 0 | 201.70% |
