Italia Markets open in 7 hrs 53 mins
Dow Jones
40.829,59 +484,18 (+1,20%) Nasdaq
16.884,60 +193,77 (+1,16%) Nikkei 225
36.215,75 -175,72 (-0,48%) EUR/USD
1,1040 -0,0049 (-0,4416%) BTC-EUR
51.734,38 +2.136,87 (+4,31%) CMC Crypto 200
1.308,28 0,00 (0,00%)
Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 28.50 | 33.40 | 0.00 | - | 1 | 0 | 54.25% |
| AZPN240920C00200000 | 2024-08-12 2:58PM EDT | 200.00 | 12.00 | 23.50 | 28.40 | 0.00 | - | 2 | 10 | 75.71% |
| AZPN240920C00210000 | 2024-08-15 10:45AM EDT | 210.00 | 10.55 | 14.00 | 18.90 | 0.00 | - | 5 | 68 | 59.24% |
| AZPN240920C00220000 | 2024-09-03 10:00AM EDT | 220.00 | 13.60 | 6.00 | 10.90 | 0.00 | - | 2 | 61 | 49.51% |
| AZPN240920C00230000 | 2024-09-03 12:27PM EDT | 230.00 | 4.30 | 1.20 | 5.50 | 0.00 | - | 1 | 10 | 46.29% |
| AZPN240920C00240000 | 2024-09-05 12:35PM EDT | 240.00 | 2.40 | 0.00 | 2.40 | 0.00 | - | 1 | 42 | 45.13% |
| AZPN240920C00250000 | 2024-08-07 12:15PM EDT | 250.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 39 | 60.60% |
| AZPN240920C00260000 | 2024-04-30 2:35PM EDT | 260.00 | 3.77 | 0.00 | 4.80 | 0.00 | - | - | 2 | 74.29% |
| AZPN240920C00290000 | 2024-02-12 10:41AM EDT | 290.00 | 1.85 | 0.60 | 4.90 | 0.00 | - | - | 1 | 113.11% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240920P00120000 | 2023-09-21 9:30AM EDT | 120.00 | 1.90 | 1.90 | 5.40 | 0.00 | - | - | 1 | 269.14% |
| AZPN240920P00130000 | 2024-05-15 11:40AM EDT | 130.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 34 | 215.92% |
| AZPN240920P00135000 | 2023-12-20 4:31PM EDT | 135.00 | 1.80 | 1.30 | 2.60 | 0.00 | - | - | 1 | 193.65% |
| AZPN240920P00140000 | 2024-08-06 9:39AM EDT | 140.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| AZPN240920P00145000 | 2024-09-05 9:30AM EDT | 145.00 | 0.53 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 180.22% |
| AZPN240920P00150000 | 2024-09-05 9:30AM EDT | 150.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 2 | 169.04% |
| AZPN240920P00155000 | 2024-05-10 9:30AM EDT | 155.00 | 2.00 | 0.10 | 4.90 | 0.00 | - | 1 | 2 | 159.86% |
| AZPN240920P00160000 | 2023-12-04 3:49PM EDT | 160.00 | 6.45 | 3.70 | 6.30 | 0.00 | - | - | 1 | 184.28% |
| AZPN240920P00165000 | 2024-08-07 2:03PM EDT | 165.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 137.16% |
| AZPN240920P00170000 | 2024-09-06 10:40AM EDT | 170.00 | 0.25 | 0.05 | 3.30 | 0.00 | - | 1 | 4 | 115.26% |
| AZPN240920P00180000 | 2024-07-23 12:31PM EDT | 180.00 | 7.00 | 0.10 | 4.70 | 0.00 | - | 11 | 6 | 107.20% |
| AZPN240920P00185000 | 2024-08-19 10:40AM EDT | 185.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 3 | 2 | 97.51% |
| AZPN240920P00190000 | 2024-07-23 12:31PM EDT | 190.00 | 11.20 | 0.00 | 4.80 | 0.00 | - | 11 | 10 | 87.92% |
| AZPN240920P00200000 | 2024-08-15 2:47PM EDT | 200.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 68.80% |
| AZPN240920P00210000 | 2024-08-27 3:38PM EDT | 210.00 | 4.10 | 0.40 | 5.00 | 0.00 | - | 1 | 16 | 51.94% |
| AZPN240920P00220000 | 2024-08-15 9:51AM EDT | 220.00 | 8.90 | 1.50 | 5.50 | 0.00 | - | 1 | 2 | 48.87% |
| AZPN240920P00240000 | 2024-09-03 11:48AM EDT | 240.00 | 12.40 | 12.70 | 17.50 | 0.00 | - | 1 | 1 | 48.29% |
| AZPN240920P00250000 | 2024-09-03 10:12AM EDT | 250.00 | 21.00 | 22.30 | 27.00 | 0.00 | - | 10 | 10 | 59.69% |
| AZPN240920P00320000 | 2024-07-29 9:32AM EDT | 320.00 | 129.50 | 103.00 | 107.50 | 0.00 | - | - | 0 | 216.27% |
© 2024 Yahoo. Tutti i diritti riservati.