Deutsche Märkte geschlossen
DAX
12.813,03 +29,26 (+0,23%) Euro Stoxx 50
3.448,31 -6,55 (-0,19%) Dow Jones 30
31.097,26 +321,83 (+1,05%) Gold
1.812,90 +5,60 (+0,31%) EUR/USD
1,0426 -0,0057 (-0,54%) BTC-EUR
18.470,35 -1.182,71 (-6,02%)
Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN220715C00140000 | 2022-03-04 10:30AM EDT | 140.00 | 11.50 | 25.60 | 30.30 | 0.00 | - | 2 | 2 | 0.00% |
| AZPN220715C00150000 | 2022-06-22 1:03PM EDT | 150.00 | 46.97 | 39.00 | 43.50 | 0.00 | - | 1 | 0 | 108.52% |
| AZPN220715C00155000 | 2022-01-04 1:49PM EDT | 155.00 | 5.50 | 0.95 | 5.00 | 0.00 | - | - | 5 | 0.00% |
| AZPN220715C00160000 | 2022-04-19 2:41PM EDT | 160.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZPN220715C00165000 | 2022-06-22 1:27PM EDT | 165.00 | 32.50 | 24.30 | 28.90 | 0.00 | - | 2 | 1 | 80.87% |
| AZPN220715C00170000 | 2022-05-12 10:06AM EDT | 170.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZPN220715C00175000 | 2022-05-12 10:06AM EDT | 175.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZPN220715C00185000 | 2022-06-17 1:37PM EDT | 185.00 | 7.50 | 7.40 | 11.00 | 0.00 | - | 2 | 10 | 50.84% |
| AZPN220715C00190000 | 2022-06-30 3:06PM EDT | 190.00 | 3.50 | 3.20 | 7.50 | 0.00 | - | 1 | 201 | 46.09% |
| AZPN220715C00200000 | 2022-07-01 9:32AM EDT | 200.00 | 1.70 | 0.30 | 4.50 | -4.34 | -71.85% | 1 | 12 | 53.30% |
| AZPN220715C00210000 | 2022-06-22 3:59PM EDT | 210.00 | 2.79 | 0.00 | 4.50 | 0.00 | - | 3 | 10 | 54.59% |
Putsfür15. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN220715P00125000 | 2022-03-14 12:07AM EDT | 125.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| AZPN220715P00130000 | 2022-03-21 11:05AM EDT | 130.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 4 | 5 | 156.88% |
| AZPN220715P00135000 | 2022-03-25 9:33AM EDT | 135.00 | 1.75 | 0.00 | 2.90 | 0.00 | - | 1 | 3 | 126.86% |
| AZPN220715P00140000 | 2022-05-09 10:15AM EDT | 140.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AZPN220715P00160000 | 2022-06-14 12:00PM EDT | 160.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | - | 2 | 88.70% |
| AZPN220715P00165000 | 2022-06-22 2:17PM EDT | 165.00 | 0.25 | 0.10 | 4.80 | 0.00 | - | 2 | 1 | 78.52% |
| AZPN220715P00170000 | 2022-04-05 10:25AM EDT | 170.00 | 7.60 | 8.50 | 13.30 | 0.00 | - | 1 | 4 | 140.39% |
| AZPN220715P00175000 | 2022-06-16 10:56AM EDT | 175.00 | 5.25 | 0.10 | 4.90 | 0.00 | - | - | 3 | 57.25% |
| AZPN220715P00180000 | 2022-06-23 12:53PM EDT | 180.00 | 1.70 | 0.85 | 4.90 | 0.00 | - | 1 | 6 | 65.43% |
| AZPN220715P00210000 | 2022-06-14 9:37AM EDT | 210.00 | 17.50 | 17.00 | 21.50 | 0.00 | - | - | 1 | 59.07% |
© 2022 Yahoo. Alle Rechte vorbehalten.
