Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.433,77 +848,64 (+1,42%)
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'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240419C00180000 | 2024-04-19 11:20AM EDT | 180.00 | 17.67 | 16.00 | 20.40 | -12.33 | -41.10% | 1 | 16 | 202.44% |
| AZPN240419C00185000 | 2024-04-17 12:21PM EDT | 185.00 | 15.68 | 11.00 | 15.40 | 0.00 | - | 5 | 0 | 164.65% |
| AZPN240419C00190000 | 2024-04-18 10:32AM EDT | 190.00 | 9.20 | 6.00 | 10.00 | 0.00 | - | 71 | 30 | 112.70% |
| AZPN240419C00195000 | 2024-04-19 1:11PM EDT | 195.00 | 4.04 | 1.00 | 5.00 | -5.26 | -56.56% | 1 | 9 | 71.68% |
| AZPN240419C00200000 | 2024-04-17 1:18PM EDT | 200.00 | 2.50 | 0.00 | 0.45 | 0.00 | - | 13 | 54 | 25.00% |
| AZPN240419C00210000 | 2024-04-19 1:11PM EDT | 210.00 | 1.72 | 0.00 | 1.70 | -1.18 | -40.69% | 1 | 301 | 103.52% |
| AZPN240419C00220000 | 2024-04-09 11:52AM EDT | 220.00 | 2.55 | 0.00 | 4.80 | 0.00 | - | 2 | 10 | 218.65% |
| AZPN240419C00230000 | 2024-04-17 1:41PM EDT | 230.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 39 | 112.50% |
| AZPN240419C00240000 | 2024-04-04 11:21AM EDT | 240.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 3 | 43 | 322.66% |
| AZPN240419C00250000 | 2024-03-08 10:31AM EDT | 250.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 367.68% |
| AZPN240419C00270000 | 2024-03-21 9:59AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 215.63% |
| AZPN240419C00280000 | 2023-11-22 11:55AM EDT | 280.00 | 0.50 | 0.90 | 2.60 | 0.00 | - | - | 1 | 448.93% |
| AZPN240419C00290000 | 2024-03-19 10:15AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 259.38% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240419P00090000 | 2023-11-01 12:06PM EDT | 90.00 | 0.38 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 1,049.41% |
| AZPN240419P00100000 | 2023-09-21 3:30PM EDT | 100.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 5 | 928.32% |
| AZPN240419P00150000 | 2024-02-21 12:17PM EDT | 150.00 | 0.75 | 0.00 | 0.95 | 0.00 | - | - | 2 | 309.38% |
| AZPN240419P00155000 | 2024-02-20 4:41PM EDT | 155.00 | 1.61 | 0.00 | 4.80 | 0.00 | - | - | 11 | 414.26% |
| AZPN240419P00160000 | 2024-04-03 1:38PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 160.94% |
| AZPN240419P00165000 | 2024-02-23 2:52PM EDT | 165.00 | 1.20 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 219.53% |
| AZPN240419P00170000 | 2024-01-04 3:14PM EDT | 170.00 | 2.30 | 2.40 | 3.20 | 0.00 | - | - | 1 | 314.06% |
| AZPN240419P00175000 | 2024-03-13 9:30AM EDT | 175.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| AZPN240419P00180000 | 2024-03-04 1:59PM EDT | 180.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 220.02% |
| AZPN240419P00185000 | 2024-03-12 10:11AM EDT | 185.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 180.57% |
| AZPN240419P00190000 | 2024-04-19 2:31PM EDT | 190.00 | 0.05 | 0.00 | 1.10 | -1.80 | -97.30% | 4 | 4 | 76.76% |
| AZPN240419P00195000 | 2024-04-18 3:50PM EDT | 195.00 | 0.75 | 0.00 | 0.55 | 0.00 | - | 1 | 8 | 43.07% |
| AZPN240419P00200000 | 2024-04-19 12:48PM EDT | 200.00 | 2.45 | 0.10 | 4.90 | 0.00 | - | 1 | 155 | 98.29% |
| AZPN240419P00210000 | 2024-04-16 2:55PM EDT | 210.00 | 11.53 | 9.30 | 14.00 | +2.53 | +28.11% | 3 | 6 | 63.09% |
| AZPN240419P00220000 | 2024-04-01 11:22AM EDT | 220.00 | 10.00 | 19.70 | 24.00 | 0.00 | - | - | 0 | 123.63% |
| AZPN240419P00230000 | 2023-10-23 11:07AM EDT | 230.00 | 48.40 | 43.00 | 47.50 | 0.00 | - | 1 | 0 | 597.22% |
© 2024 Yahoo. Tutti i diritti riservati.