Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.670,84 +445,18 (+1,16%) Nasdaq
16.164,30 +323,35 (+2,04%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,04 -0,91 (-1,15%) Bitcoin EUR
57.285,35 +2.361,44 (+4,30%)
Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:19PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240517C00190000 | 2024-04-19 1:47PM EDT | 190.00 | 14.71 | 17.50 | 20.40 | 0.00 | - | 4 | 5 | 74.08% |
| AZPN240517C00200000 | 2024-04-25 11:20AM EDT | 200.00 | 8.54 | 10.60 | 14.00 | 0.00 | - | 2 | 7 | 68.10% |
| AZPN240517C00210000 | 2024-04-29 10:59AM EDT | 210.00 | 8.60 | 5.80 | 9.20 | +2.00 | +30.30% | 3 | 172 | 65.36% |
| AZPN240517C00220000 | 2024-04-22 3:53PM EDT | 220.00 | 2.75 | 3.10 | 6.30 | 0.00 | - | 2 | 13 | 66.91% |
| AZPN240517C00230000 | 2024-04-24 12:23PM EDT | 230.00 | 0.97 | 1.95 | 4.20 | 0.00 | - | 5 | 19 | 70.12% |
| AZPN240517C00240000 | 2024-04-22 10:53AM EDT | 240.00 | 1.15 | 0.90 | 2.60 | 0.00 | - | 5 | 40 | 70.04% |
| AZPN240517C00250000 | 2024-04-18 10:16AM EDT | 250.00 | 0.75 | 0.15 | 2.85 | 0.00 | - | 2 | 35 | 78.08% |
| AZPN240517C00270000 | 2024-04-03 3:49PM EDT | 270.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 111.23% |
| AZPN240517C00290000 | 2024-05-01 9:30AM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 63.67% |
| AZPN240517C00300000 | 2024-04-18 10:16AM EDT | 300.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 1 | 24 | 138.40% |
| AZPN240517C00310000 | 2024-04-16 2:51PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 74.22% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240517P00170000 | 2024-04-24 12:09PM EDT | 170.00 | 1.86 | 0.95 | 3.40 | 0.00 | - | - | 2 | 80.13% |
| AZPN240517P00175000 | 2024-04-24 12:09PM EDT | 175.00 | 2.72 | 1.40 | 4.90 | 0.00 | - | - | 1 | 80.69% |
| AZPN240517P00180000 | 2024-04-26 3:35PM EDT | 180.00 | 3.80 | 2.40 | 3.80 | 0.00 | - | 134 | 211 | 69.95% |
| AZPN240517P00185000 | 2024-05-03 11:48AM EDT | 185.00 | 3.80 | 3.30 | 3.90 | -1.60 | -29.63% | 1 | 664 | 63.75% |
| AZPN240517P00195000 | 2024-05-03 1:04PM EDT | 195.00 | 6.90 | 6.00 | 8.20 | +3.00 | +76.92% | 50 | 3 | 64.61% |
| AZPN240517P00200000 | 2024-05-03 1:55PM EDT | 200.00 | 8.30 | 8.00 | 10.20 | -2.63 | -24.06% | 1 | 7 | 63.00% |
| AZPN240517P00210000 | 2024-04-08 3:14PM EDT | 210.00 | 9.70 | 12.80 | 16.40 | 0.00 | - | 1 | 4 | 62.09% |
| AZPN240517P00220000 | 2024-04-08 1:11PM EDT | 220.00 | 14.90 | 18.50 | 22.80 | 0.00 | - | - | 4 | 54.52% |
© 2024 Yahoo. Tutti i diritti riservati.