Aspen Technology, Inc. (AZPN)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年7月19日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240719C00180000 | 2024-06-20 2:00PM EDT | 180.00 | 14.65 | 16.60 | 21.00 | 0.00 | - | 5 | 2 | 51.50% |
| AZPN240719C00185000 | 2024-06-20 1:57PM EDT | 185.00 | 10.65 | 11.80 | 16.50 | 0.00 | - | - | 4 | 45.68% |
| AZPN240719C00190000 | 2024-06-20 2:00PM EDT | 190.00 | 7.43 | 8.00 | 12.30 | 0.00 | - | 2 | 25 | 40.54% |
| AZPN240719C00195000 | 2024-06-21 11:56AM EDT | 195.00 | 5.60 | 6.30 | 8.40 | 0.00 | - | 10 | 65 | 35.42% |
| AZPN240719C00200000 | 2024-06-21 1:48PM EDT | 200.00 | 4.00 | 4.00 | 5.70 | 0.00 | - | 2 | 82 | 33.95% |
| AZPN240719C00210000 | 2024-06-20 12:12PM EDT | 210.00 | 2.15 | 1.10 | 2.85 | +0.45 | +26.47% | 1 | 18 | 36.08% |
| AZPN240719C00220000 | 2024-06-25 3:26PM EDT | 220.00 | 0.90 | 0.10 | 1.90 | -0.07 | -7.22% | 1 | 90 | 42.36% |
| AZPN240719C00230000 | 2024-05-28 1:47PM EDT | 230.00 | 5.40 | 0.00 | 4.80 | 0.00 | - | 2 | 20 | 57.15% |
| AZPN240719C00240000 | 2024-05-29 11:41AM EDT | 240.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 10 | 42 | 67.14% |
| AZPN240719C00250000 | 2024-05-20 3:28PM EDT | 250.00 | 1.56 | 0.00 | 4.80 | 0.00 | - | 48 | 37 | 76.29% |
| AZPN240719C00280000 | 2024-04-19 9:43AM EDT | 280.00 | 0.41 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 100.12% |
| AZPN240719C00290000 | 2024-04-04 9:30AM EDT | 290.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 107.15% |
| AZPN240719C00300000 | 2024-05-08 9:56AM EDT | 300.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 113.79% |
| AZPN240719C00310000 | 2024-04-29 9:30AM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| AZPN240719C00320000 | 2024-06-10 3:08PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 12 | 65.63% |
| AZPN240719C00330000 | 2024-03-07 2:35PM EDT | 330.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 10 | 9 | 131.89% |
認沽盤範圍2024年7月19日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| AZPN240719P00095000 | 2024-03-07 2:41PM EDT | 95.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 200.56% |
| AZPN240719P00135000 | 2024-05-10 9:30AM EDT | 135.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | - | 2 | 74.71% |
| AZPN240719P00145000 | 2023-12-05 10:58AM EDT | 145.00 | 2.85 | 1.30 | 2.40 | 0.00 | - | 5 | 6 | 93.02% |
| AZPN240719P00150000 | 2024-03-01 10:30AM EDT | 150.00 | 1.65 | 0.05 | 5.00 | 0.00 | - | 1 | 2 | 93.02% |
| AZPN240719P00160000 | 2024-04-23 3:50PM EDT | 160.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 12.50% |
| AZPN240719P00170000 | 2024-05-07 1:25PM EDT | 170.00 | 5.80 | 0.00 | 4.80 | 0.00 | - | - | 75 | 59.42% |
| AZPN240719P00175000 | 2024-06-11 3:39PM EDT | 175.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 5 | 0 | 51.50% |
| AZPN240719P00180000 | 2024-04-29 10:30AM EDT | 180.00 | 5.55 | 0.00 | 4.80 | 0.00 | - | 10 | 4 | 59.55% |
| AZPN240719P00185000 | 2024-04-05 12:51PM EDT | 185.00 | 4.00 | 4.10 | 8.40 | 0.00 | - | 3 | 3 | 58.41% |
| AZPN240719P00190000 | 2024-06-21 2:56PM EDT | 190.00 | 3.03 | 1.65 | 3.50 | 0.00 | - | 5 | 9 | 33.13% |
| AZPN240719P00195000 | 2024-06-21 2:56PM EDT | 195.00 | 4.80 | 3.20 | 4.80 | 0.00 | - | 5 | 10 | 29.63% |
| AZPN240719P00200000 | 2024-06-18 2:02PM EDT | 200.00 | 8.00 | 5.50 | 7.50 | 0.00 | - | 12 | 15 | 30.22% |
| AZPN240719P00210000 | 2024-06-13 12:30PM EDT | 210.00 | 13.00 | 11.20 | 15.10 | 0.00 | - | 1 | 16 | 34.28% |
| AZPN240719P00220000 | 2024-05-23 1:20PM EDT | 220.00 | 7.50 | 20.60 | 24.00 | 0.00 | - | - | 2 | 38.73% |
| AZPN240719P00230000 | 2024-05-23 12:52PM EDT | 230.00 | 12.20 | 30.00 | 34.00 | 0.00 | - | 2 | 2 | 48.95% |
