La bourse ferme dans 6 h 26 min
CAC 40
7 914,06 -70,87 (-0,89 %) Euro Stoxx 50
4 893,37 -27,85 (-0,57 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0711 -0,0007 (-0,06 %) Gold future
2 314,30 +3,30 (+0,14 %) Bitcoin EUR
53 996,09 +664,16 (+1,25 %)
Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240517C00190000 | 2024-04-19 1:47PM EDT | 190.00 | 14.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| AZPN240517C00200000 | 2024-04-25 11:20AM EDT | 200.00 | 8.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AZPN240517C00210000 | 2024-04-29 10:59AM EDT | 210.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AZPN240517C00220000 | 2024-04-22 3:53PM EDT | 220.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| AZPN240517C00230000 | 2024-04-24 12:23PM EDT | 230.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| AZPN240517C00240000 | 2024-04-22 10:53AM EDT | 240.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| AZPN240517C00250000 | 2024-04-18 10:16AM EDT | 250.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AZPN240517C00270000 | 2024-04-03 3:49PM EDT | 270.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| AZPN240517C00290000 | 2024-05-01 9:30AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AZPN240517C00300000 | 2024-04-18 10:16AM EDT | 300.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| AZPN240517C00310000 | 2024-04-16 2:51PM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240517P00170000 | 2024-04-24 12:09PM EDT | 170.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AZPN240517P00175000 | 2024-04-24 12:09PM EDT | 175.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| AZPN240517P00180000 | 2024-04-26 3:35PM EDT | 180.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 6.25% |
| AZPN240517P00185000 | 2024-05-01 2:55PM EDT | 185.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 6.25% |
| AZPN240517P00195000 | 2024-04-05 1:31PM EDT | 195.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| AZPN240517P00200000 | 2024-04-19 2:04PM EDT | 200.00 | 10.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| AZPN240517P00210000 | 2024-04-08 3:14PM EDT | 210.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AZPN240517P00220000 | 2024-04-08 1:11PM EDT | 220.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
