Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.668,42 +1.495,23 (+2,40%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240816C00110000 | 2024-05-08 9:33AM EDT | 110.00 | 84.40 | 93.30 | 98.00 | 0.00 | - | - | 1 | 301.66% |
| AZPN240816C00170000 | 2024-07-19 2:06PM EDT | 170.00 | 24.41 | 23.00 | 27.90 | 0.00 | - | 2 | 2 | 58.25% |
| AZPN240816C00180000 | 2024-07-19 2:06PM EDT | 180.00 | 18.22 | 15.60 | 19.90 | 0.00 | - | 2 | 10 | 55.95% |
| AZPN240816C00190000 | 2024-07-24 12:08PM EDT | 190.00 | 10.30 | 9.40 | 13.50 | 0.00 | - | 1 | 5 | 54.13% |
| AZPN240816C00195000 | 2024-07-24 1:20PM EDT | 195.00 | 7.60 | 8.20 | 10.90 | 0.00 | - | 44 | 45 | 56.87% |
| AZPN240816C00200000 | 2024-07-26 2:49PM EDT | 200.00 | 6.30 | 5.40 | 8.80 | +0.40 | +6.78% | 1 | 14 | 54.54% |
| AZPN240816C00210000 | 2024-07-25 3:27PM EDT | 210.00 | 3.40 | 1.70 | 6.30 | 0.00 | - | 1 | 65 | 53.88% |
| AZPN240816C00220000 | 2024-07-19 12:19PM EDT | 220.00 | 2.25 | 0.05 | 4.80 | 0.00 | - | 30 | 35 | 56.16% |
| AZPN240816C00230000 | 2024-07-12 9:30AM EDT | 230.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 34 | 67.46% |
| AZPN240816C00240000 | 2024-07-12 9:30AM EDT | 240.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 77.89% |
| AZPN240816C00250000 | 2024-05-23 12:05PM EDT | 250.00 | 5.20 | 0.00 | 3.10 | 0.00 | - | 2 | 8 | 77.95% |
| AZPN240816C00260000 | 2024-05-07 1:54PM EDT | 260.00 | 2.35 | 0.00 | 4.40 | 0.00 | - | 2 | 7 | 94.24% |
| AZPN240816C00270000 | 2024-04-22 11:00AM EDT | 270.00 | 2.15 | 0.10 | 4.80 | 0.00 | - | 2 | 3 | 105.35% |
| AZPN240816C00300000 | 2023-12-26 11:39AM EDT | 300.00 | 4.00 | 0.10 | 4.90 | 0.00 | - | 1 | 4 | 128.37% |
| AZPN240816C00320000 | 2024-07-10 2:59PM EDT | 320.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 23 | 78.13% |
| AZPN240816C00330000 | 2024-06-04 11:18AM EDT | 330.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 146.31% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240816P00085000 | 2024-03-07 2:42PM EDT | 85.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 237.89% |
| AZPN240816P00090000 | 2024-03-07 2:42PM EDT | 90.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 223.44% |
| AZPN240816P00095000 | 2023-09-21 9:30AM EDT | 95.00 | 1.20 | 0.50 | 5.00 | 0.00 | - | 1 | 2 | 217.07% |
| AZPN240816P00100000 | 2023-09-21 9:30AM EDT | 100.00 | 1.25 | 0.00 | 5.00 | 0.00 | - | - | 1 | 198.88% |
| AZPN240816P00105000 | 2023-09-21 9:30AM EDT | 105.00 | 1.35 | 0.00 | 4.50 | 0.00 | - | - | 1 | 181.57% |
| AZPN240816P00120000 | 2023-09-21 9:30AM EDT | 120.00 | 1.95 | 1.70 | 5.10 | 0.00 | - | - | 1 | 165.94% |
| AZPN240816P00130000 | 2024-01-05 11:15AM EDT | 130.00 | 2.63 | 0.10 | 5.00 | 0.00 | - | 34 | 34 | 132.28% |
| AZPN240816P00140000 | 2023-12-04 4:54PM EDT | 140.00 | 2.65 | 1.10 | 4.10 | 0.00 | - | - | 2 | 113.38% |
| AZPN240816P00150000 | 2023-09-21 10:56AM EDT | 150.00 | 5.00 | 7.60 | 10.40 | 0.00 | - | - | 2 | 152.61% |
| AZPN240816P00170000 | 2024-02-28 4:10PM EDT | 170.00 | 8.00 | 1.75 | 4.30 | 0.00 | - | - | 1 | 62.62% |
| AZPN240816P00175000 | 2024-07-24 12:44PM EDT | 175.00 | 4.40 | 1.10 | 5.50 | 0.00 | - | 5 | 9 | 55.51% |
| AZPN240816P00180000 | 2024-07-24 3:10PM EDT | 180.00 | 5.90 | 2.30 | 6.10 | 0.00 | - | 44 | 49 | 52.00% |
| AZPN240816P00185000 | 2024-07-24 1:07PM EDT | 185.00 | 8.00 | 5.90 | 7.50 | 0.00 | - | 2 | 17 | 56.36% |
| AZPN240816P00190000 | 2024-07-24 1:14PM EDT | 190.00 | 10.30 | 6.50 | 11.00 | 0.00 | - | 1 | 10 | 55.46% |
| AZPN240816P00195000 | 2024-07-24 11:34AM EDT | 195.00 | 13.20 | 9.00 | 13.00 | 0.00 | - | 1 | 7 | 53.58% |
| AZPN240816P00200000 | 2024-07-24 11:37AM EDT | 200.00 | 16.20 | 11.60 | 16.00 | 0.00 | - | 1 | 6 | 52.55% |
| AZPN240816P00210000 | 2024-06-03 1:45PM EDT | 210.00 | 12.20 | 14.90 | 18.00 | 0.00 | - | 2 | 3 | 30.92% |
| AZPN240816P00220000 | 2024-05-21 10:39AM EDT | 220.00 | 12.20 | 25.40 | 30.00 | 0.00 | - | 2 | 3 | 60.25% |
| AZPN240816P00230000 | 2024-05-29 2:18PM EDT | 230.00 | 21.40 | 30.00 | 34.50 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.