Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
54.946,01 +1.010,72 (+1,87%) CMC Crypto 200
1.270,55 -0,19 (-0,02%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Asana, Inc. (ASAN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240517C00005000 | 2024-03-19 12:18PM EDT | 5.00 | 10.83 | 8.60 | 8.90 | 0.00 | - | 4 | 12 | 0.00% |
| ASAN240517C00010000 | 2024-04-05 1:41PM EDT | 10.00 | 4.89 | 3.90 | 5.80 | 0.00 | - | 1 | 2 | 158.59% |
| ASAN240517C00012500 | 2024-04-25 2:15PM EDT | 12.50 | 2.30 | 3.00 | 3.40 | 0.00 | - | 3 | 47 | 73.44% |
| ASAN240517C00013500 | 2024-04-22 1:31PM EDT | 13.50 | 0.79 | 2.15 | 3.60 | 0.00 | - | - | 6 | 131.25% |
| ASAN240517C00014000 | 2024-04-30 11:42AM EDT | 14.00 | 1.15 | 1.70 | 1.85 | 0.00 | - | 1 | 5 | 53.91% |
| ASAN240517C00014500 | 2024-04-29 10:36AM EDT | 14.50 | 1.11 | 1.30 | 1.40 | 0.00 | - | 4 | 12 | 50.20% |
| ASAN240517C00015000 | 2024-05-02 3:45PM EDT | 15.00 | 0.95 | 0.95 | 1.05 | +0.09 | +10.47% | 18 | 1,844 | 53.91% |
| ASAN240517C00015500 | 2024-05-02 2:47PM EDT | 15.50 | 0.65 | 0.65 | 0.75 | -0.05 | -7.14% | 6 | 353 | 52.54% |
| ASAN240517C00016000 | 2024-05-02 3:22PM EDT | 16.00 | 0.45 | 0.40 | 0.50 | +0.07 | +18.42% | 15 | 141 | 50.59% |
| ASAN240517C00016500 | 2024-05-01 3:00PM EDT | 16.50 | 0.35 | 0.25 | 0.35 | 0.00 | - | 29 | 144 | 52.34% |
| ASAN240517C00017000 | 2024-05-02 3:13PM EDT | 17.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 2 | 85 | 54.49% |
| ASAN240517C00017500 | 2024-05-02 10:36AM EDT | 17.50 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 5 | 1,689 | 53.32% |
| ASAN240517C00018000 | 2024-04-23 11:29AM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 54.69% |
| ASAN240517C00020000 | 2024-05-02 2:35PM EDT | 20.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 991 | 61.72% |
| ASAN240517C00022500 | 2024-04-29 10:59AM EDT | 22.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 323 | 85.16% |
| ASAN240517C00025000 | 2024-04-19 11:03AM EDT | 25.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 730 | 138.28% |
| ASAN240517C00030000 | 2024-03-28 10:26AM EDT | 30.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 1,243 | 151.56% |
| ASAN240517C00035000 | 2024-04-04 10:11AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 86 | 164.06% |
| ASAN240517C00040000 | 2023-12-28 11:08AM EDT | 40.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 30 | 54 | 215.63% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240517P00005000 | 2024-01-29 12:00PM EDT | 5.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 2 | 253.13% |
| ASAN240517P00010000 | 2024-03-25 1:56PM EDT | 10.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 84 | 107.81% |
| ASAN240517P00012500 | 2024-04-26 2:01PM EDT | 12.50 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 421 | 59.38% |
| ASAN240517P00013000 | 2024-05-01 10:39AM EDT | 13.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 58.59% |
| ASAN240517P00013500 | 2024-04-30 2:26PM EDT | 13.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 4 | 58.40% |
| ASAN240517P00014000 | 2024-05-02 3:15PM EDT | 14.00 | 0.11 | 0.05 | 0.15 | -0.06 | -35.29% | 9 | 232 | 54.49% |
| ASAN240517P00014500 | 2024-05-02 3:56PM EDT | 14.50 | 0.20 | 0.15 | 0.25 | -0.06 | -23.08% | 9 | 13 | 53.13% |
| ASAN240517P00015000 | 2024-05-02 3:29PM EDT | 15.00 | 0.36 | 0.30 | 0.40 | -0.04 | -10.00% | 19 | 835 | 52.34% |
| ASAN240517P00015500 | 2024-05-02 2:01PM EDT | 15.50 | 0.65 | 0.50 | 0.55 | -0.05 | -7.14% | 2 | 5 | 47.17% |
| ASAN240517P00017500 | 2024-05-01 2:46PM EDT | 17.50 | 2.00 | 1.85 | 2.00 | 0.00 | - | 22 | 299 | 50.78% |
| ASAN240517P00020000 | 2024-04-24 2:54PM EDT | 20.00 | 5.40 | 4.20 | 4.50 | 0.00 | - | 100 | 42 | 87.11% |
| ASAN240517P00022500 | 2024-03-20 12:04PM EDT | 22.50 | 7.22 | 7.50 | 10.80 | 0.00 | - | 2 | 0 | 322.07% |
| ASAN240517P00025000 | 2024-01-31 11:15AM EDT | 25.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| ASAN240517P00030000 | 2024-03-11 11:20AM EDT | 30.00 | 11.30 | 15.30 | 16.30 | 0.00 | - | 7 | 0 | 338.57% |
| ASAN240517P00035000 | 2023-12-04 11:09AM EDT | 35.00 | 12.70 | 16.00 | 18.20 | 0.00 | - | 4 | 0 | 0.00% |
