Deutsche Märkte schließen in 8 Stunden 14 Minuten
DAX
14.541,38 +1,78 (+0,01%) Euro Stoxx 50
3.943,72 -18,69 (-0,47%) Dow Jones 30
34.347,03 +152,93 (+0,45%) Gold
1.751,00 -3,00 (-0,17%) EUR/USD
1,0394 -0,0011 (-0,10%) BTC-EUR
15.601,97 -462,33 (-2,88%)
Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EST
Callsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN221216C00075000 | 2022-05-04 2:17PM EST | 75.00 | 92.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| AZPN221216C00105000 | 2021-12-13 9:37AM EST | 105.00 | 44.25 | 43.00 | 47.50 | 0.00 | - | 2 | 0 | 0.00% |
| AZPN221216C00120000 | 2022-03-23 9:13AM EST | 120.00 | 30.00 | 40.30 | 45.00 | 0.00 | - | 1 | 1 | 0.00% |
| AZPN221216C00135000 | 2022-04-28 9:10AM EST | 135.00 | 25.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZPN221216C00140000 | 2022-10-24 8:33AM EST | 140.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| AZPN221216C00150000 | 2022-04-04 1:22PM EST | 150.00 | 19.80 | 23.50 | 26.90 | 0.00 | - | 1 | 270 | 0.00% |
| AZPN221216C00155000 | 2022-11-21 12:02PM EST | 155.00 | 92.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZPN221216C00160000 | 2022-04-05 8:30AM EST | 160.00 | 15.70 | 15.10 | 19.90 | 0.00 | - | 1 | 112 | 0.00% |
| AZPN221216C00165000 | 2022-03-21 1:02PM EST | 165.00 | 3.84 | 6.00 | 10.30 | 0.00 | - | 1 | 1 | 0.00% |
| AZPN221216C00170000 | 2022-04-17 11:05PM EST | 170.00 | 7.20 | 8.00 | 11.00 | 0.00 | - | - | 1 | 0.00% |
| AZPN221216C00175000 | 2022-04-28 9:10AM EST | 175.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZPN221216C00185000 | 2022-04-06 1:03PM EST | 185.00 | 3.80 | 3.00 | 7.70 | 0.00 | - | 1 | 0 | 0.00% |
| AZPN221216C00190000 | 2021-11-18 9:58AM EST | 190.00 | 2.00 | 0.00 | 5.00 | 0.00 | - | - | 10 | 0.00% |
| AZPN221216C00195000 | 2022-04-06 1:32PM EST | 195.00 | 2.00 | 1.20 | 5.90 | 0.00 | - | 12 | 12 | 0.00% |
| AZPN221216C00200000 | 2022-11-21 11:17AM EST | 200.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZPN221216C00210000 | 2022-11-23 9:52AM EST | 210.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZPN221216C00220000 | 2022-11-21 11:17AM EST | 220.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZPN221216C00230000 | 2022-11-23 9:52AM EST | 230.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZPN221216C00240000 | 2022-11-23 9:30AM EST | 240.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZPN221216C00250000 | 2022-11-22 10:51AM EST | 250.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AZPN221216C00260000 | 2022-11-17 11:26AM EST | 260.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| AZPN221216C00270000 | 2022-11-21 10:28AM EST | 270.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür16. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN221216P00125000 | 2022-03-17 2:37PM EST | 125.00 | 4.40 | 0.00 | 4.80 | 0.00 | - | - | 12 | 198.24% |
| AZPN221216P00135000 | 2022-04-19 9:32AM EST | 135.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AZPN221216P00140000 | 2022-05-06 8:30AM EST | 140.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AZPN221216P00145000 | 2022-04-27 10:54AM EST | 145.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| AZPN221216P00150000 | 2022-04-27 10:48AM EST | 150.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AZPN221216P00155000 | 2022-04-18 2:52PM EST | 155.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AZPN221216P00160000 | 2022-05-12 10:33AM EST | 160.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| AZPN221216P00170000 | 2022-10-31 8:59AM EST | 170.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| AZPN221216P00175000 | 2022-10-31 8:59AM EST | 175.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AZPN221216P00200000 | 2022-11-07 10:27AM EST | 200.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| AZPN221216P00210000 | 2022-11-14 10:32AM EST | 210.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AZPN221216P00220000 | 2022-11-22 3:54PM EST | 220.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AZPN221216P00230000 | 2022-11-21 10:14AM EST | 230.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AZPN221216P00240000 | 2022-11-21 10:14AM EST | 240.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| AZPN221216P00250000 | 2022-11-21 3:58PM EST | 250.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| AZPN221216P00260000 | 2022-11-18 3:32PM EST | 260.00 | 23.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AZPN221216P00280000 | 2022-10-27 10:08AM EST | 280.00 | 46.10 | 35.10 | 39.00 | 0.00 | - | - | 0 | 58.50% |
| AZPN221216P00340000 | 2022-10-27 8:34AM EST | 340.00 | 84.50 | 94.50 | 99.00 | 0.00 | - | - | 0 | 73.73% |
| AZPN221216P00380000 | 2022-10-27 8:34AM EST | 380.00 | 123.50 | 134.10 | 139.00 | 0.00 | - | - | 0 | 85.55% |
© 2022 Yahoo. Alle Rechte vorbehalten.
