Italia markets closed

Aspen Technology, Inc. (AZPN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
204,26-0,82 (-0,40%)
Alla chiusura: 04:00PM EDT
204,26 0,00 (0,00%)
Dopo ore: 06:06PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AZPN231020C001400002023-05-04 3:33PM EDT140.0034.1930.9034.800.00--10.00%
AZPN231020C001450002023-04-27 10:30AM EDT145.0040.0026.6031.000.00-200.00%
AZPN231020C001500002023-09-14 12:04PM EDT150.0049.6052.5057.400.00-61080.32%
AZPN231020C001550002023-08-01 9:37AM EDT155.0028.000.000.000.00--00.00%
AZPN231020C001600002023-08-02 9:50AM EDT160.0065.1034.0038.900.00-200.00%
AZPN231020C001700002023-07-21 11:47AM EDT170.0012.4024.3027.600.00-210.00%
AZPN231020C001750002023-08-01 3:09PM EDT175.0015.0020.6023.400.00-110.00%
AZPN231020C001800002023-08-07 9:57AM EDT180.0016.1611.3014.900.00-140.00%
AZPN231020C001850002023-05-25 9:30AM EDT185.009.602.406.500.00--50.00%
AZPN231020C001900002023-07-25 9:30AM EDT190.004.000.000.000.00--30.00%
AZPN231020C001950002023-09-14 10:23AM EDT195.008.309.0013.500.00-1243.13%
AZPN231020C002000002023-09-28 2:01PM EDT200.009.405.709.800.00-123039.62%
AZPN231020C002100002023-09-28 3:54PM EDT210.003.000.654.300.00-221235.10%
AZPN231020C002200002023-08-22 1:30PM EDT220.001.250.102.550.00-3040.93%
AZPN231020C002300002023-08-02 1:01PM EDT230.002.150.004.800.00-2352.77%
AZPN231020C002400002023-08-21 12:00PM EDT240.000.570.004.800.00-1764.16%
AZPN231020C002500002023-04-21 1:52PM EDT250.0018.100.004.800.00-4574.51%
AZPN231020C002600002023-08-24 2:51PM EDT260.000.400.004.800.00-3584.03%
AZPN231020C002700002023-04-17 9:37AM EDT270.0011.100.004.800.00-1192.90%
AZPN231020C002800002023-04-27 2:02PM EDT280.000.500.004.800.00-22101.20%
AZPN231020C003000002023-04-10 2:05PM EDT300.004.180.004.800.00--2116.41%
AZPN231020C003500002023-07-18 3:48PM EDT350.000.200.004.800.00-11148.41%
Opzioni Putper20 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
AZPN231020P001300002023-05-17 9:40AM EDT130.003.120.103.000.00-26131.15%
AZPN231020P001400002023-09-21 2:01PM EDT140.001.920.004.800.00-1011126.76%
AZPN231020P001450002023-06-21 9:30AM EDT145.004.200.000.000.00--125.00%
AZPN231020P001500002023-09-21 2:01PM EDT150.001.970.003.900.00-1013102.42%
AZPN231020P001550002023-06-20 9:30AM EDT155.007.300.000.000.00--125.00%
AZPN231020P001600002023-08-10 11:28AM EDT160.001.020.002.100.00-1872.85%
AZPN231020P001650002023-08-09 3:16PM EDT165.001.600.002.700.00-1169.87%
AZPN231020P001700002023-09-06 2:36PM EDT170.001.100.004.800.00-1274.10%
AZPN231020P001750002023-09-05 12:49PM EDT175.001.850.154.800.00-1266.46%
AZPN231020P001800002023-09-08 10:22AM EDT180.001.750.004.700.00-1157.01%
AZPN231020P001900002023-08-10 11:02AM EDT190.008.102.654.200.00-1152.80%
AZPN231020P001950002023-09-25 2:57PM EDT195.002.570.404.600.00-2845.26%
AZPN231020P002000002023-09-25 2:57PM EDT200.004.820.905.000.00-2436.69%
AZPN231020P002100002023-09-29 2:38PM EDT210.007.466.6010.00-4.14-35.69%2134.89%
AZPN231020P002300002023-05-04 12:19PM EDT230.0062.3062.1066.600.00-10252.68%
AZPN231020P002400002023-04-27 12:11PM EDT240.0069.6074.0078.100.00-10277.21%
AZPN231020P002900002023-04-27 9:46AM EDT290.00122.70123.50128.000.00--0337.94%