Italia markets closed

Aspen Technology, Inc. (AZPN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
142,38-1,27 (-0,88%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 febbraio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AZPN210219C001200002021-01-07 9:59AM EST120.0022.1323.4024.200.00--156.47%
AZPN210219C001250002020-12-29 1:26PM EST125.0010.6019.0019.800.00--253.08%
AZPN210219C001300002021-01-19 3:42PM EST130.0017.3314.8015.700.00-11953.50%
AZPN210219C001350002020-12-29 11:01AM EST135.005.6011.2012.000.00-21250.67%
AZPN210219C001400002021-01-20 1:01PM EST140.0010.408.208.700.00-51047.78%
AZPN210219C001450002021-01-19 3:00PM EST145.006.905.706.100.00-192446.23%
AZPN210219C001500002021-01-19 1:50PM EST150.005.003.704.100.00-272945.13%
AZPN210219C001550002021-01-19 3:42PM EST155.003.332.202.650.00-1444.41%
AZPN210219C001600002021-01-20 12:17PM EST160.002.101.551.750.00-11344.85%
AZPN210219C001650002021-01-19 2:31PM EST165.001.300.901.100.00--644.90%
AZPN210219C001700002021-01-20 12:17PM EST170.000.750.500.700.00--045.39%
Opzioni Putper19 febbraio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AZPN210219P000700002021-01-19 12:04AM EST70.000.100.000.250.00--20113.09%
AZPN210219P000950002020-12-21 9:48AM EST95.001.500.200.400.00--178.13%
AZPN210219P001000002020-12-23 10:05AM EST100.001.450.350.550.00--1175.00%
AZPN210219P001050002021-01-08 2:08PM EST105.000.750.450.700.00-2469.68%
AZPN210219P001100002021-01-04 2:09PM EST110.002.030.700.850.00--165.19%
AZPN210219P001150002021-01-22 12:16PM EST115.001.020.951.05-0.34-25.00%2460.06%
AZPN210219P001200002021-01-20 3:10PM EST120.001.251.301.600.00-2956.86%
AZPN210219P001250002021-01-08 10:10AM EST125.002.571.852.100.00-11052.64%
AZPN210219P001300002021-01-22 12:16PM EST130.002.672.552.95-0.25-8.56%11950.49%
AZPN210219P001350002021-01-20 10:51AM EST135.003.504.004.300.00-12248.43%
AZPN210219P001400002021-01-22 12:39PM EST140.005.605.807.80+0.80+16.67%41550.90%
AZPN210219P001450002020-12-23 12:19PM EST145.0016.508.208.700.00--946.12%
AZPN210219P001500002021-01-19 12:04AM EST150.0011.6511.2011.700.00--545.01%