Italia markets open in 3 hours 19 minutes
Dow Jones
34.168,09 -129,61 (-0,38%) Nasdaq
13.542,12 +2,82 (+0,02%) Nikkei 225
26.221,16 -790,17 (-2,93%) EUR/USD
1,1228 -0,0016 (-0,15%) BTC-EUR
31.970,81 -1.536,25 (-4,58%) CMC Crypto 200
817,10 -38,71 (-4,52%)
Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper18 febbraio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN220218C00100000 | 2022-01-26 3:42PM EST | 100.00 | 43.78 | 43.00 | 47.40 | +43.78 | - | 1 | 0 | 87.06% |
| AZPN220218C00115000 | 2022-01-24 11:46AM EST | 115.00 | 27.60 | 28.50 | 32.40 | 0.00 | - | 6 | 11 | 64.65% |
| AZPN220218C00125000 | 2022-01-05 11:21AM EST | 125.00 | 26.50 | 19.00 | 22.90 | 0.00 | - | - | 7 | 53.20% |
| AZPN220218C00140000 | 2022-01-26 6:31PM EST | 140.00 | 4.80 | - | - | +4.80 | - | - | - | 0.00% |
| AZPN220218C00145000 | 2022-01-26 3:42PM EST | 145.00 | 4.24 | 3.40 | 7.10 | +1.39 | +48.77% | 7 | 7 | 49.96% |
| AZPN220218C00150000 | 2022-01-26 3:53PM EST | 150.00 | 3.00 | 1.60 | 5.00 | +2.25 | +300.00% | 13 | 15 | 49.81% |
| AZPN220218C00155000 | 2022-01-21 10:05AM EST | 155.00 | 1.41 | 0.40 | 4.60 | 0.00 | - | 1 | 8 | 58.74% |
| AZPN220218C00160000 | 2022-01-21 10:13AM EST | 160.00 | 0.60 | 0.00 | 4.50 | 0.00 | - | 4 | 33 | 68.35% |
| AZPN220218C00165000 | 2021-12-29 12:42PM EST | 165.00 | 0.80 | 0.00 | 4.50 | 0.00 | - | - | 3 | 57.98% |
| AZPN220218C00170000 | 2022-01-20 10:33AM EST | 170.00 | 0.93 | 0.20 | 0.85 | 0.00 | - | 1 | 2 | 48.85% |
| AZPN220218C00175000 | 2021-12-29 12:42PM EST | 175.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 3 | 74.54% |
| AZPN220218C00180000 | 2022-01-18 12:11AM EST | 180.00 | 0.20 | - | 4.80 | 0.00 | - | - | 1 | 104.64% |
| AZPN220218C00185000 | 2022-01-18 12:11AM EST | 185.00 | 0.20 | - | 4.80 | 0.00 | - | - | 1 | 111.83% |
Opzioni Putper18 febbraio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN220218P00095000 | 2022-01-26 1:11PM EST | 95.00 | 1.03 | 0.10 | 2.05 | +1.03 | - | 1 | 0 | 114.80% |
| AZPN220218P00100000 | 2022-01-26 1:11PM EST | 100.00 | 1.10 | 0.00 | 4.80 | +1.10 | - | 1 | 0 | 128.35% |
| AZPN220218P00110000 | 2022-01-26 11:56AM EST | 110.00 | 1.81 | 0.20 | 4.80 | +1.81 | - | 1 | 0 | 104.32% |
| AZPN220218P00125000 | 2022-01-24 2:53PM EST | 125.00 | 0.41 | 0.00 | 4.10 | +0.41 | - | - | 1 | 63.20% |
| AZPN220218P00130000 | 2022-01-26 11:56AM EST | 130.00 | 2.81 | 0.05 | 4.30 | +2.81 | - | 1 | 3 | 53.06% |
| AZPN220218P00135000 | 2022-01-26 3:54PM EST | 135.00 | 2.30 | 2.00 | 3.20 | +1.50 | +187.50% | 32 | 27 | 50.12% |
| AZPN220218P00140000 | 2022-01-26 3:55PM EST | 140.00 | 3.00 | 2.80 | 3.80 | +3.00 | - | 500 | 10 | 41.10% |
| AZPN220218P00145000 | 2022-01-26 3:55PM EST | 145.00 | 5.00 | 4.00 | 6.70 | +0.26 | +5.49% | 5 | 5 | 45.20% |
| AZPN220218P00150000 | 2022-01-26 3:56PM EST | 150.00 | 8.20 | 6.70 | 10.00 | +1.50 | +22.39% | 6 | 50 | 47.75% |
| AZPN220218P00155000 | 2022-01-21 3:56PM EST | 155.00 | 12.00 | 9.60 | 13.40 | 0.00 | - | 2 | 9 | 47.36% |
© 2022 Yahoo. Tutti i diritti riservati.
