Deutsche Märkte öffnen in 9 Stunden
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.115,92 +1.177,37 (+2,18%) 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:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240621C00002500 | 2024-03-27 10:22AM EDT | 2.50 | 12.90 | 12.50 | 12.70 | 0.00 | - | 1 | 1 | 0.00% |
| ASAN240621C00010000 | 2024-04-19 10:01AM EDT | 10.00 | 4.01 | 5.60 | 7.60 | 0.00 | - | 6 | 38 | 160.64% |
| ASAN240621C00012500 | 2024-05-01 2:45PM EDT | 12.50 | 3.55 | 3.40 | 3.60 | 0.00 | - | 30 | 86 | 68.07% |
| ASAN240621C00015000 | 2024-05-02 3:58PM EDT | 15.00 | 1.90 | 1.80 | 1.90 | +0.25 | +15.15% | 22 | 1,666 | 66.50% |
| ASAN240621C00017500 | 2024-05-02 2:39PM EDT | 17.50 | 0.75 | 0.75 | 0.80 | -0.02 | -2.60% | 66 | 11,275 | 62.21% |
| ASAN240621C00020000 | 2024-05-02 1:48PM EDT | 20.00 | 0.30 | 0.25 | 0.30 | +0.02 | +7.14% | 33 | 1,337 | 60.25% |
| ASAN240621C00022500 | 2024-05-01 2:21PM EDT | 22.50 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 1,418 | 61.13% |
| ASAN240621C00025000 | 2024-04-19 11:00AM EDT | 25.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 1,929 | 65.23% |
| ASAN240621C00030000 | 2024-04-30 3:24PM EDT | 30.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 515 | 95.31% |
| ASAN240621C00035000 | 2024-03-22 2:49PM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 360 | 100.78% |
| ASAN240621C00040000 | 2024-03-22 2:44PM EDT | 40.00 | 0.06 | 0.00 | 0.95 | 0.00 | - | 5 | 223 | 170.31% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240621P00007500 | 2024-03-15 11:53AM EDT | 7.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 15 | 30 | 119.53% |
| ASAN240621P00010000 | 2024-04-22 3:12PM EDT | 10.00 | 0.18 | 0.00 | 0.20 | 0.00 | - | 8 | 90 | 78.13% |
| ASAN240621P00012500 | 2024-05-02 10:48AM EDT | 12.50 | 0.40 | 0.25 | 0.35 | -0.02 | -4.76% | 2 | 651 | 62.89% |
| ASAN240621P00015000 | 2024-05-02 11:00AM EDT | 15.00 | 1.35 | 1.05 | 1.15 | -0.04 | -2.88% | 27 | 1,556 | 61.13% |
| ASAN240621P00017500 | 2024-04-29 12:00PM EDT | 17.50 | 2.99 | 2.50 | 2.60 | +0.22 | +7.94% | 2 | 607 | 57.81% |
| ASAN240621P00020000 | 2024-04-29 12:02PM EDT | 20.00 | 4.88 | 4.50 | 4.70 | 0.00 | - | 5 | 1,541 | 57.03% |
| ASAN240621P00022500 | 2024-04-12 10:49AM EDT | 22.50 | 8.02 | 5.00 | 8.30 | 0.00 | - | 4 | 1 | 142.19% |
| ASAN240621P00025000 | 2024-04-11 9:45AM EDT | 25.00 | 10.20 | 9.20 | 9.50 | 0.00 | - | 1 | 0 | 78.13% |
| ASAN240621P00030000 | 2024-03-22 10:36AM EDT | 30.00 | 14.70 | 15.20 | 16.60 | 0.00 | - | 1 | 0 | 194.63% |
| ASAN240621P00035000 | 2023-12-05 3:23PM EDT | 35.00 | 12.60 | 16.30 | 18.00 | 0.00 | - | 28 | 0 | 0.00% |
| ASAN240621P00040000 | 2023-12-05 4:24PM EDT | 40.00 | 16.90 | 22.70 | 23.40 | 0.00 | - | 2 | 0 | 0.00% |
