Italia markets closed

Aspen Technology, Inc. (AZPN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
194,84+4,09 (+2,14%)
Alla chiusura: 04:00PM EDT
191,04 -3,80 (-1,95%)
Dopo ore: 04:03PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AZPN240719C001800002024-06-20 2:00PM EDT180.0014.6512.5017.000.00-5276.27%
AZPN240719C001850002024-06-20 1:57PM EDT185.0010.657.5011.800.00--457.10%
AZPN240719C001900002024-07-09 11:55AM EDT190.005.304.008.000.00-32853.13%
AZPN240719C001950002024-07-11 1:19PM EDT195.001.501.205.000.00-69550.95%
AZPN240719C002000002024-07-09 3:53PM EDT200.001.200.104.900.00-18871.20%
AZPN240719C002100002024-07-08 12:57PM EDT210.001.150.004.800.00-12074.68%
AZPN240719C002200002024-06-25 3:26PM EDT220.000.900.004.800.00-19099.41%
AZPN240719C002300002024-07-09 2:57PM EDT230.000.200.000.500.00-12170.51%
AZPN240719C002400002024-05-29 11:41AM EDT240.001.500.004.800.00-1042140.89%
AZPN240719C002500002024-05-20 3:28PM EDT250.001.560.004.800.00-4837159.01%
AZPN240719C002800002024-04-19 9:43AM EDT280.000.410.004.800.00-11206.30%
AZPN240719C002900002024-04-04 9:30AM EDT290.001.250.004.800.00-22220.26%
AZPN240719C003000002024-05-08 9:56AM EDT300.000.050.004.800.00--1233.50%
AZPN240719C003100002024-04-29 9:30AM EDT310.000.100.000.000.00-2250.00%
AZPN240719C003200002024-06-10 3:08PM EDT320.000.050.000.050.00-812134.38%
AZPN240719C003300002024-03-07 2:35PM EDT330.000.650.004.800.00-109269.53%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
AZPN240719P000950002024-03-07 2:41PM EDT95.000.300.004.800.00--1396.19%
AZPN240719P001350002024-05-10 9:30AM EDT135.000.100.000.550.00--2145.12%
AZPN240719P001450002023-12-05 10:58AM EDT145.002.851.454.600.00-56208.30%
AZPN240719P001500002024-03-01 10:30AM EDT150.001.650.055.000.00-12180.05%
AZPN240719P001600002024-04-23 3:50PM EDT160.002.500.000.000.00-10025.00%
AZPN240719P001700002024-05-07 1:25PM EDT170.005.800.004.800.00--75112.16%
AZPN240719P001750002024-06-28 1:59PM EDT175.000.850.004.800.00-5596.04%
AZPN240719P001800002024-07-05 10:17AM EDT180.000.450.004.800.00-1579.69%
AZPN240719P001850002024-07-12 1:29PM EDT185.003.720.001.60+2.07+125.45%51052.25%
AZPN240719P001900002024-07-12 1:49PM EDT190.001.550.252.60-1.40-47.46%21246.97%
AZPN240719P001950002024-07-12 1:49PM EDT195.003.290.905.00+0.89+37.08%21549.35%
AZPN240719P002000002024-07-05 11:02AM EDT200.003.783.708.500.00-21954.91%
AZPN240719P002100002024-06-13 12:30PM EDT210.0013.0013.1017.500.00-1073.90%
AZPN240719P002200002024-07-11 3:41PM EDT220.0029.2423.0027.900.00-2256.54%
AZPN240719P002300002024-07-11 3:41PM EDT230.0039.2733.0037.500.00-2259.96%