Deutsche Märkte öffnen in 7 Stunden 8 Minuten
Nikkei 225
36.833,27 +1.213,50 (+3,41%) Dow Jones 30
41.096,77 +235,06 (+0,58%) Bitcoin EUR
52.507,79 +650,12 (+1,25%) XRP EUR
0,51 +0,02 (+4,93%) Nasdaq Compositive
17.569,68 +174,14 (+1,00%) S&P 500
5.595,76 +41,63 (+0,75%)
Asana, Inc. (ASAN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240913C00003000 | 2024-08-16 3:16PM EDT | 3.00 | 11.63 | 8.20 | 9.80 | 0.00 | - | 2 | 2 | 1,464.06% |
| ASAN240913C00004000 | 2024-08-16 3:18PM EDT | 4.00 | 9.30 | 7.30 | 8.80 | 0.00 | - | 1 | 1 | 1,229.69% |
| ASAN240913C00009000 | 2024-09-04 9:30AM EDT | 9.00 | 2.30 | 2.40 | 3.80 | 0.00 | - | - | 15 | 438.28% |
| ASAN240913C00011500 | 2024-09-12 2:45PM EDT | 11.50 | 0.33 | 0.25 | 0.35 | +0.04 | +13.79% | 15 | 164 | 51.17% |
| ASAN240913C00012000 | 2024-09-12 3:18PM EDT | 12.00 | 0.10 | 0.00 | 0.10 | +0.02 | +25.00% | 3 | 299 | 61.33% |
| ASAN240913C00012500 | 2024-09-12 2:57PM EDT | 12.50 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 235 | 65.63% |
| ASAN240913C00013000 | 2024-09-11 10:52AM EDT | 13.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 100 | 111.72% |
| ASAN240913C00013500 | 2024-09-12 2:57PM EDT | 13.50 | 0.01 | 0.00 | 0.50 | -0.05 | -83.33% | 1 | 97 | 233.59% |
| ASAN240913C00014000 | 2024-09-06 3:55PM EDT | 14.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 19 | 68 | 165.63% |
| ASAN240913C00014500 | 2024-09-04 10:43AM EDT | 14.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 11 | 29 | 296.88% |
| ASAN240913C00015000 | 2024-09-05 10:34AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 101 | 184.38% |
| ASAN240913C00015500 | 2024-09-03 2:35PM EDT | 15.50 | 0.44 | 0.00 | 0.30 | 0.00 | - | - | 2 | 301.56% |
| ASAN240913C00016000 | 2024-09-11 10:27AM EDT | 16.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 195 | 221.88% |
| ASAN240913C00016500 | 2024-09-04 2:26PM EDT | 16.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 16 | 31 | 375.00% |
| ASAN240913C00017000 | 2024-09-03 3:37PM EDT | 17.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 33 | 36 | 422.66% |
| ASAN240913C00017500 | 2024-09-03 3:44PM EDT | 17.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 61 | 96 | 353.13% |
| ASAN240913C00018000 | 2024-08-26 10:02AM EDT | 18.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 22 | 464.84% |
| ASAN240913C00019000 | 2024-09-03 1:50PM EDT | 19.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 7 | 32 | 503.13% |
| ASAN240913C00020000 | 2024-09-03 3:54PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 1 | 343.75% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240913P00007000 | 2024-08-20 1:54PM EDT | 7.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 2 | 606.25% |
| ASAN240913P00010000 | 2024-09-04 9:32AM EDT | 10.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 8 | 23 | 175.00% |
| ASAN240913P00010500 | 2024-09-10 9:58AM EDT | 10.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 31 | 211.72% |
| ASAN240913P00011000 | 2024-09-11 3:29PM EDT | 11.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 15 | 179 | 92.19% |
| ASAN240913P00011500 | 2024-09-12 2:15PM EDT | 11.50 | 0.09 | 0.05 | 0.10 | -0.06 | -40.00% | 108 | 278 | 54.69% |
| ASAN240913P00012000 | 2024-09-12 10:20AM EDT | 12.00 | 0.40 | 0.30 | 0.40 | -0.01 | -2.44% | 101 | 731 | 64.84% |
| ASAN240913P00012500 | 2024-09-10 2:55PM EDT | 12.50 | 0.80 | 0.05 | 1.35 | -0.51 | -38.93% | 5 | 48 | 252.34% |
| ASAN240913P00013000 | 2024-09-10 2:05PM EDT | 13.00 | 1.68 | 0.30 | 2.20 | 0.00 | - | 6 | 22 | 403.52% |
| ASAN240913P00013500 | 2024-09-09 10:03AM EDT | 13.50 | 1.72 | 1.40 | 2.80 | 0.00 | - | 3 | 11 | 255.47% |
| ASAN240913P00014000 | 2024-09-06 2:17PM EDT | 14.00 | 2.03 | 1.25 | 3.30 | 0.00 | - | 5 | 1 | 516.41% |
| ASAN240913P00014500 | 2024-09-09 3:18PM EDT | 14.50 | 3.00 | 1.75 | 3.80 | 0.00 | - | 5 | 1 | 553.52% |
| ASAN240913P00015000 | 2024-09-04 3:06PM EDT | 15.00 | 2.52 | 2.30 | 3.40 | 0.00 | - | 3 | 0 | 254.69% |
| ASAN240913P00016000 | 2024-09-05 10:25AM EDT | 16.00 | 3.60 | 3.20 | 4.40 | 0.00 | - | - | 1 | 300.00% |
