Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240517C00155000 | 2024-05-07 3:22PM EDT | 155.00 | 33.68 | 64.50 | 69.00 | 0.00 | - | - | 1 | 212.50% |
| AZPN240517C00185000 | 2024-05-07 2:27PM EDT | 185.00 | 12.20 | 34.40 | 39.00 | 0.00 | - | - | 75 | 116.80% |
| AZPN240517C00190000 | 2024-05-14 1:51PM EDT | 190.00 | 18.78 | 29.50 | 33.90 | 0.00 | - | 4 | 5 | 102.44% |
| AZPN240517C00195000 | 2024-05-10 9:56AM EDT | 195.00 | 12.10 | 24.30 | 29.00 | 0.00 | - | 1 | 7 | 85.64% |
| AZPN240517C00200000 | 2024-05-14 1:51PM EDT | 200.00 | 9.24 | 19.30 | 24.00 | 0.00 | - | 5 | 2 | 71.63% |
| AZPN240517C00210000 | 2024-05-15 12:57PM EDT | 210.00 | 5.80 | 9.70 | 13.20 | +2.00 | +52.63% | 8 | 271 | 75.78% |
| AZPN240517C00220000 | 2024-05-15 2:34PM EDT | 220.00 | 1.35 | 1.85 | 3.40 | +0.75 | +125.00% | 4 | 127 | 33.84% |
| AZPN240517C00230000 | 2024-05-15 3:58PM EDT | 230.00 | 0.24 | 0.10 | 1.00 | +0.09 | +60.00% | 4 | 19 | 47.80% |
| AZPN240517C00240000 | 2024-05-08 12:12PM EDT | 240.00 | 0.20 | 0.05 | 0.55 | 0.00 | - | 9 | 97 | 57.13% |
| AZPN240517C00250000 | 2024-05-07 3:58PM EDT | 250.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 50 | 59.18% |
| AZPN240517C00260000 | 2024-05-08 12:43PM EDT | 260.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 2 | 161.45% |
| AZPN240517C00270000 | 2024-05-07 11:46AM EDT | 270.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 185.89% |
| AZPN240517C00290000 | 2024-05-06 3:49PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 109.38% |
| AZPN240517C00300000 | 2024-04-18 10:16AM EDT | 300.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 249.56% |
| AZPN240517C00310000 | 2024-04-16 2:51PM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240517P00105000 | 2024-05-07 11:29AM EDT | 105.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 561.13% |
| AZPN240517P00110000 | 2024-05-07 11:29AM EDT | 110.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | - | 6 | 416.21% |
| AZPN240517P00115000 | 2024-05-07 11:28AM EDT | 115.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | - | 6 | 392.58% |
| AZPN240517P00120000 | 2024-05-07 11:29AM EDT | 120.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 4 | 474.32% |
| AZPN240517P00125000 | 2024-05-07 11:29AM EDT | 125.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 8 | 447.66% |
| AZPN240517P00130000 | 2024-05-07 9:30AM EDT | 130.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 4 | 422.07% |
| AZPN240517P00135000 | 2024-05-07 1:42PM EDT | 135.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 13 | 196.88% |
| AZPN240517P00140000 | 2024-05-07 3:59PM EDT | 140.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | - | 48 | 182.81% |
| AZPN240517P00155000 | 2024-05-07 3:57PM EDT | 155.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | - | 2 | 305.76% |
| AZPN240517P00160000 | 2024-05-07 3:57PM EDT | 160.00 | 2.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 284.38% |
| AZPN240517P00165000 | 2024-05-07 3:58PM EDT | 165.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | - | 2 | 263.48% |
| AZPN240517P00170000 | 2024-05-13 9:30AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 56 | 110.16% |
| AZPN240517P00175000 | 2024-05-14 11:17AM EDT | 175.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 137 | 99.22% |
| AZPN240517P00180000 | 2024-05-08 11:25AM EDT | 180.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 134 | 657 | 202.88% |
| AZPN240517P00185000 | 2024-05-10 11:44AM EDT | 185.00 | 0.65 | 0.00 | 0.45 | 0.00 | - | 2 | 838 | 105.18% |
| AZPN240517P00190000 | 2024-05-08 2:08PM EDT | 190.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| AZPN240517P00195000 | 2024-05-03 1:04PM EDT | 195.00 | 6.90 | 0.00 | 4.80 | 0.00 | - | 50 | 52 | 144.17% |
| AZPN240517P00200000 | 2024-05-15 11:55AM EDT | 200.00 | 0.24 | 0.00 | 0.50 | -1.26 | -84.00% | 3 | 160 | 66.80% |
| AZPN240517P00210000 | 2024-05-14 10:36AM EDT | 210.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 6 | 11 | 84.13% |
| AZPN240517P00220000 | 2024-05-08 1:09PM EDT | 220.00 | 15.40 | 0.65 | 2.30 | 0.00 | - | 12 | 0 | 36.38% |
© 2024 Yahoo. Todos los derechos reservados.