Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
52.843,30 -643,75 (-1,20%)
Asana, Inc. (ASAN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240906C00007000 | 2024-08-13 2:17PM EDT | 7.00 | 5.90 | 5.40 | 7.20 | 0.00 | - | - | 1 | 367.19% |
| ASAN240906C00012000 | 2024-08-27 2:01PM EDT | 12.00 | 2.70 | 2.35 | 2.45 | 0.00 | - | 3 | 46 | 160.94% |
| ASAN240906C00013000 | 2024-08-30 2:00PM EDT | 13.00 | 1.72 | 1.65 | 1.80 | -0.18 | -9.47% | 3 | 158 | 161.72% |
| ASAN240906C00013500 | 2024-08-30 3:53PM EDT | 13.50 | 1.40 | 1.40 | 1.45 | +0.15 | +12.00% | 27 | 13 | 159.57% |
| ASAN240906C00014000 | 2024-08-30 3:37PM EDT | 14.00 | 1.15 | 1.10 | 1.20 | 0.00 | - | 637 | 395 | 156.25% |
| ASAN240906C00014500 | 2024-08-30 3:38PM EDT | 14.50 | 0.94 | 0.90 | 1.00 | -0.03 | -3.09% | 101 | 83 | 158.59% |
| ASAN240906C00015000 | 2024-08-30 3:58PM EDT | 15.00 | 0.75 | 0.70 | 0.80 | -0.03 | -3.85% | 1,215 | 349 | 156.25% |
| ASAN240906C00015500 | 2024-08-30 2:44PM EDT | 15.50 | 0.60 | 0.55 | 0.65 | -0.03 | -4.76% | 65 | 239 | 157.03% |
| ASAN240906C00016000 | 2024-08-30 3:50PM EDT | 16.00 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 159 | 400 | 153.13% |
| ASAN240906C00016500 | 2024-08-30 3:14PM EDT | 16.50 | 0.30 | 0.30 | 0.40 | -0.10 | -25.00% | 10 | 83 | 153.32% |
| ASAN240906C00017000 | 2024-08-30 3:13PM EDT | 17.00 | 0.27 | 0.25 | 0.30 | -0.05 | -15.62% | 33 | 531 | 154.30% |
| ASAN240906C00017500 | 2024-08-30 3:10PM EDT | 17.50 | 0.25 | 0.20 | 0.25 | 0.00 | - | 9 | 10 | 157.81% |
| ASAN240906C00018000 | 2024-08-30 10:18AM EDT | 18.00 | 0.15 | 0.10 | 0.20 | -0.01 | -6.25% | 3 | 204 | 151.56% |
| ASAN240906C00019000 | 2024-08-30 11:48AM EDT | 19.00 | 0.08 | 0.05 | 0.15 | -0.02 | -20.00% | 2 | 188 | 157.81% |
| ASAN240906C00020000 | 2024-08-29 3:09PM EDT | 20.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 35 | 36 | 154.69% |
| ASAN240906C00021000 | 2024-08-27 12:32PM EDT | 21.00 | 0.04 | - | 0.05 | 0.00 | - | - | 1 | 171.09% |
Putsfür6. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240906P00007000 | 2024-08-20 1:00PM EDT | 7.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 2 | 321.88% |
| ASAN240906P00010000 | 2024-08-30 1:17PM EDT | 10.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 32 | 114 | 175.00% |
| ASAN240906P00010500 | 2024-08-30 2:33PM EDT | 10.50 | 0.11 | 0.10 | 0.15 | +0.01 | +10.00% | 46 | - | 175.78% |
| ASAN240906P00011000 | 2024-08-30 12:09PM EDT | 11.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 22 | 310 | 169.53% |
| ASAN240906P00011500 | 2024-08-30 3:40PM EDT | 11.50 | 0.22 | 0.20 | 0.25 | -0.09 | -29.03% | 250 | 57 | 160.16% |
| ASAN240906P00012000 | 2024-08-30 3:46PM EDT | 12.00 | 0.30 | 0.30 | 0.40 | -0.15 | -33.33% | 55 | 158 | 162.89% |
| ASAN240906P00012500 | 2024-08-30 3:16PM EDT | 12.50 | 0.47 | 0.45 | 0.50 | +0.02 | +4.44% | 59 | 334 | 159.38% |
| ASAN240906P00013000 | 2024-08-30 3:56PM EDT | 13.00 | 0.64 | 0.60 | 0.70 | +0.09 | +16.36% | 39 | 86 | 159.38% |
| ASAN240906P00013500 | 2024-08-30 3:59PM EDT | 13.50 | 0.85 | 0.85 | 0.90 | +0.10 | +13.33% | 37 | 14 | 160.94% |
| ASAN240906P00014000 | 2024-08-30 3:07PM EDT | 14.00 | 1.10 | 1.05 | 1.15 | 0.00 | - | 32 | 168 | 157.81% |
| ASAN240906P00014500 | 2024-08-30 3:35PM EDT | 14.50 | 1.40 | 1.30 | 1.45 | +0.06 | +4.48% | 47 | 44 | 156.64% |
| ASAN240906P00015000 | 2024-08-30 9:54AM EDT | 15.00 | 1.65 | 1.65 | 1.75 | -0.05 | -2.94% | 15 | 16 | 157.81% |
| ASAN240906P00016000 | 2024-08-27 1:32PM EDT | 16.00 | 2.20 | 2.35 | 2.45 | 0.00 | - | 1 | 3 | 154.69% |
