Deutsche Märkte geschlossen
DAX
15.279,62-40,90(-0,27%)Euro Stoxx 50
4.013,34-1,46(-0,04%)Dow Jones 30
34.031,23+215,33(+0,64%)
Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
150,33+1,11 (+0,74%)
Ab 12:35PM EDT. Markt geöffnet.
Callsfür21. Mai 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN210521C00145000 | 2021-04-19 10:33AM EDT | 145.00 | 11.60 | 8.90 | 9.60 | 0.00 | - | 2 | 4 | 39.73% |
| AZPN210521C00150000 | 2021-04-22 3:44PM EDT | 150.00 | 6.20 | 5.70 | 6.60 | 0.00 | - | 9 | 13 | 38.11% |
| AZPN210521C00155000 | 2021-04-22 11:07AM EDT | 155.00 | 3.90 | 3.80 | 4.40 | 0.00 | - | 18 | 30 | 37.70% |
| AZPN210521C00160000 | 2021-04-22 1:24PM EDT | 160.00 | 2.60 | 2.50 | 3.50 | 0.00 | - | 10 | 19 | 42.13% |
| AZPN210521C00165000 | 2021-04-22 10:53AM EDT | 165.00 | 2.25 | 1.50 | 2.60 | 0.00 | - | 4 | 46 | 44.32% |
| AZPN210521C00170000 | 2021-04-08 12:50PM EDT | 170.00 | 1.22 | 0.85 | 2.80 | 0.00 | - | 2 | 46 | 53.38% |
Putsfür21. Mai 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN210521P00115000 | 2021-03-29 3:15PM EDT | 115.00 | 1.15 | 0.00 | 1.55 | 0.00 | - | - | 2 | 65.16% |
| AZPN210521P00120000 | 2021-03-30 12:49PM EDT | 120.00 | 1.86 | 0.00 | 1.75 | 0.00 | - | 2 | 60 | 58.55% |
| AZPN210521P00125000 | 2021-03-30 12:49PM EDT | 125.00 | 2.56 | 0.60 | 1.60 | 0.00 | - | - | 2 | 53.47% |
| AZPN210521P00130000 | 2021-04-20 10:01AM EDT | 130.00 | 1.35 | 0.95 | 1.30 | 0.00 | - | 2 | 9 | 47.27% |
| AZPN210521P00135000 | 2021-04-20 2:56PM EDT | 135.00 | 1.63 | 0.85 | 2.40 | 0.00 | - | 1 | 17 | 48.56% |
| AZPN210521P00140000 | 2021-03-29 2:42PM EDT | 140.00 | 2.65 | 2.05 | 2.75 | 0.00 | - | 5 | 6 | 40.98% |
| AZPN210521P00145000 | 2021-04-09 11:15AM EDT | 145.00 | 4.60 | 2.70 | 4.30 | 0.00 | - | 5 | 5 | 39.94% |
| AZPN210521P00150000 | 2021-04-07 3:49PM EDT | 150.00 | 6.93 | 5.20 | 6.40 | 0.00 | - | 1 | 16 | 38.89% |
| AZPN210521P00155000 | 2021-04-19 12:14AM EDT | 155.00 | 8.50 | 8.70 | 9.40 | 0.00 | - | - | 4 | 39.71% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
