Deutsche Märkte geschlossen
DAX
17.896,50 -35,67 (-0,20%) Euro Stoxx 50
4.890,61 -30,61 (-0,62%) Dow Jones 30
38.158,89 +255,60 (+0,67%) Gold
2.315,90 +4,90 (+0,21%) EUR/USD
1,0724 +0,0006 (+0,05%) Bitcoin EUR
55.267,29 +1.678,80 (+3,13%)
Asana, Inc. (ASAN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:58PM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240816C00002500 | 2024-04-03 3:54PM EDT | 2.50 | 12.30 | 10.90 | 13.10 | 0.00 | - | 1 | 1 | 216.02% |
| ASAN240816C00010000 | 2024-03-13 2:55PM EDT | 10.00 | 6.94 | 4.80 | 5.00 | 0.00 | - | 2 | 25 | 0.00% |
| ASAN240816C00012500 | 2024-05-01 10:07AM EDT | 12.50 | 3.30 | 3.60 | 3.80 | 0.00 | - | 1 | 15 | 62.79% |
| ASAN240816C00015000 | 2024-05-02 12:38PM EDT | 15.00 | 2.10 | 2.10 | 2.20 | +0.25 | +13.51% | 18 | 509 | 58.79% |
| ASAN240816C00017500 | 2024-05-02 11:06AM EDT | 17.50 | 1.00 | 1.10 | 1.20 | -0.05 | -4.76% | 17 | 195 | 56.98% |
| ASAN240816C00020000 | 2024-05-01 2:11PM EDT | 20.00 | 0.50 | 0.55 | 0.65 | 0.00 | - | 17 | 624 | 56.84% |
| ASAN240816C00022500 | 2024-05-02 12:49PM EDT | 22.50 | 0.25 | 0.25 | 0.35 | 0.00 | - | 1 | 588 | 56.64% |
| ASAN240816C00025000 | 2024-04-29 10:10AM EDT | 25.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 2 | 874 | 56.84% |
| ASAN240816C00030000 | 2024-04-23 9:55AM EDT | 30.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 5 | 1,331 | 72.07% |
| ASAN240816C00035000 | 2024-04-23 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 264 | 25.00% |
| ASAN240816C00040000 | 2024-04-25 9:30AM EDT | 40.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 93 | 88.28% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240816P00007500 | 2024-04-19 12:27PM EDT | 7.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 85.55% |
| ASAN240816P00010000 | 2024-04-19 10:37AM EDT | 10.00 | 0.36 | 0.10 | 0.20 | 0.00 | - | 5 | 52 | 58.20% |
| ASAN240816P00012500 | 2024-05-01 2:36PM EDT | 12.50 | 0.65 | 0.55 | 0.60 | +0.07 | +12.07% | 17 | 972 | 54.79% |
| ASAN240816P00015000 | 2024-05-02 10:41AM EDT | 15.00 | 1.65 | 1.45 | 1.55 | 0.00 | - | 17 | 509 | 52.15% |
| ASAN240816P00017500 | 2024-05-02 9:47AM EDT | 17.50 | 3.30 | 3.20 | 3.30 | +0.19 | +6.11% | 3 | 178 | 58.11% |
| ASAN240816P00020000 | 2024-04-24 11:45AM EDT | 20.00 | 5.50 | 4.90 | 5.00 | 0.00 | - | 1 | 72 | 50.34% |
| ASAN240816P00022500 | 2024-03-26 1:38PM EDT | 22.50 | 7.10 | 7.80 | 8.10 | 0.00 | - | 1 | 55 | 81.54% |
| ASAN240816P00025000 | 2024-02-07 12:35PM EDT | 25.00 | 7.70 | 7.20 | 8.40 | 0.00 | - | 1 | 115 | 0.00% |
| ASAN240816P00030000 | 2023-12-06 1:48PM EDT | 30.00 | 10.90 | 13.00 | 13.50 | 0.00 | - | 1 | 6 | 0.00% |
| ASAN240816P00035000 | 2024-03-11 3:26PM EDT | 35.00 | 16.30 | 19.90 | 21.30 | 0.00 | - | 5 | 0 | 133.55% |
| ASAN240816P00040000 | 2024-01-04 1:34PM EDT | 40.00 | 22.40 | 22.00 | 22.80 | 0.00 | - | - | 0 | 0.00% |
