Mercados españoles abiertos en 5 hrs 19 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.290,66 +88,29 (+0,23%) Dólar/Euro
1,0749 -0,0002 (-0,02%) Petróleo Brent
83,78 +0,20 (+0,24%) Bitcoin EUR
57.179,19 -1.052,03 (-1,81%)
Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240517C00190000 | 2024-05-08 9:44AM EDT | 190.00 | 15.00 | 7.00 | 11.90 | +5.00 | +50.00% | 1 | 6 | 60.61% |
| AZPN240517C00200000 | 2024-05-08 3:00PM EDT | 200.00 | 4.20 | 1.00 | 4.80 | -4.30 | -50.59% | 18 | 22 | 46.88% |
| AZPN240517C00210000 | 2024-05-08 1:50PM EDT | 210.00 | 2.60 | 0.25 | 1.65 | -0.90 | -25.71% | 7 | 272 | 45.68% |
| AZPN240517C00220000 | 2024-05-08 3:30PM EDT | 220.00 | 0.60 | 0.35 | 1.70 | -1.15 | -65.71% | 20 | 134 | 56.30% |
| AZPN240517C00230000 | 2024-05-07 3:45PM EDT | 230.00 | 0.15 | 0.00 | 1.45 | -2.81 | -94.93% | 1 | 18 | 66.21% |
| AZPN240517C00240000 | 2024-05-07 3:58PM EDT | 240.00 | 0.20 | 0.10 | 0.20 | -0.56 | -73.68% | 7 | 90 | 59.96% |
| AZPN240517C00250000 | 2024-05-07 3:58PM EDT | 250.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 16 | 50 | 70.31% |
| AZPN240517C00270000 | 2024-05-07 11:46AM EDT | 270.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 150.73% |
| AZPN240517C00290000 | 2024-05-06 3:49PM EDT | 290.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 16 | 87.11% |
| AZPN240517C00300000 | 2024-04-18 10:16AM EDT | 300.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 24 | 185.21% |
| AZPN240517C00310000 | 2024-04-16 2:51PM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 5 | 100.39% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240517P00160000 | 2024-05-07 3:57PM EDT | 160.00 | 2.30 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 125.68% |
| AZPN240517P00170000 | 2024-05-07 3:59PM EDT | 170.00 | 6.00 | 0.10 | 4.60 | 0.00 | - | 44 | 46 | 97.02% |
| AZPN240517P00175000 | 2024-05-07 3:57PM EDT | 175.00 | 7.00 | 0.15 | 5.00 | 0.00 | - | 143 | 138 | 87.11% |
| AZPN240517P00180000 | 2024-05-08 11:25AM EDT | 180.00 | 0.75 | 0.00 | 2.15 | -8.25 | -91.67% | 6 | 661 | 54.05% |
| AZPN240517P00185000 | 2024-05-08 12:00PM EDT | 185.00 | 0.90 | 0.30 | 2.00 | -9.20 | -91.09% | 5 | 842 | 54.13% |
| AZPN240517P00195000 | 2024-05-03 1:04PM EDT | 195.00 | 6.90 | 0.60 | 5.00 | 0.00 | - | 50 | 52 | 51.20% |
| AZPN240517P00200000 | 2024-05-07 3:16PM EDT | 200.00 | 18.30 | 4.60 | 7.30 | 0.00 | - | 148 | 150 | 49.23% |
| AZPN240517P00210000 | 2024-05-08 1:50PM EDT | 210.00 | 9.10 | 10.70 | 15.00 | -15.60 | -63.16% | 7 | 8 | 57.47% |
| AZPN240517P00220000 | 2024-05-08 1:09PM EDT | 220.00 | 15.40 | 20.70 | 24.50 | +0.50 | +3.36% | 12 | 4 | 73.17% |
© 2024 Yahoo. Todos los derechos reservados.