Deutsche Märkte öffnen in 7 Stunden 30 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.202,43 +1.226,58 (+2,27%) CMC Crypto 200
1.277,27 +6,53 (+0,51%) 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. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN250117C00002500 | 2024-03-28 3:53PM EDT | 2.50 | 13.20 | 12.50 | 14.80 | 0.00 | - | 1 | 42 | 190.63% |
| ASAN250117C00005000 | 2023-08-04 9:41AM EDT | 5.00 | 17.70 | 17.10 | 17.40 | 0.00 | - | 3 | 25 | 0.00% |
| ASAN250117C00007500 | 2024-04-25 12:28PM EDT | 7.50 | 7.55 | 8.40 | 10.40 | 0.00 | - | 1 | 79 | 114.65% |
| ASAN250117C00010000 | 2024-04-29 10:03AM EDT | 10.00 | 6.10 | 6.50 | 6.70 | 0.00 | - | 10 | 144 | 71.00% |
| ASAN250117C00012500 | 2024-04-29 9:37AM EDT | 12.50 | 4.70 | 4.80 | 5.00 | 0.00 | - | 17 | 479 | 66.16% |
| ASAN250117C00015000 | 2024-05-02 12:02PM EDT | 15.00 | 3.22 | 3.40 | 3.60 | +0.12 | +3.87% | 1 | 464 | 62.16% |
| ASAN250117C00017500 | 2024-05-01 2:26PM EDT | 17.50 | 2.40 | 2.45 | 2.55 | 0.00 | - | 15 | 833 | 60.69% |
| ASAN250117C00020000 | 2024-05-02 2:05PM EDT | 20.00 | 1.75 | 1.70 | 1.85 | +0.09 | +5.42% | 8 | 1,532 | 59.81% |
| ASAN250117C00022500 | 2024-05-01 2:43PM EDT | 22.50 | 1.00 | 1.20 | 1.30 | -0.25 | -20.00% | 2 | 625 | 59.03% |
| ASAN250117C00025000 | 2024-05-01 2:41PM EDT | 25.00 | 0.85 | 0.80 | 0.90 | 0.00 | - | 3 | 1,280 | 57.76% |
| ASAN250117C00030000 | 2024-05-02 10:43AM EDT | 30.00 | 0.38 | 0.40 | 0.50 | +0.02 | +5.56% | 129 | 1,639 | 58.20% |
| ASAN250117C00035000 | 2024-04-26 3:34PM EDT | 35.00 | 0.19 | 0.15 | 0.25 | -0.01 | -5.00% | 5 | 1,674 | 56.15% |
| ASAN250117C00040000 | 2024-05-02 10:43AM EDT | 40.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 40 | 2,905 | 57.81% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN250117P00002500 | 2023-12-01 4:32PM EDT | 2.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 41 | 110.16% |
| ASAN250117P00005000 | 2024-03-12 10:41AM EDT | 5.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 74.61% |
| ASAN250117P00007500 | 2024-03-18 9:30AM EDT | 7.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 425 | 25.00% |
| ASAN250117P00010000 | 2024-05-01 1:58PM EDT | 10.00 | 0.61 | 0.50 | 0.60 | 0.00 | - | 18 | 1,985 | 56.40% |
| ASAN250117P00012500 | 2024-05-01 2:42PM EDT | 12.50 | 1.30 | 1.25 | 1.35 | 0.00 | - | 1 | 3,318 | 54.83% |
| ASAN250117P00015000 | 2024-05-01 12:53PM EDT | 15.00 | 2.55 | 2.30 | 2.40 | 0.00 | - | 1 | 408 | 51.78% |
| ASAN250117P00017500 | 2024-05-02 3:55PM EDT | 17.50 | 3.90 | 3.70 | 3.90 | -0.46 | -10.55% | 1 | 346 | 51.81% |
| ASAN250117P00020000 | 2024-04-16 2:20PM EDT | 20.00 | 7.02 | 5.40 | 5.60 | 0.00 | - | 2 | 392 | 48.98% |
| ASAN250117P00022500 | 2024-04-23 3:47PM EDT | 22.50 | 8.20 | 7.40 | 7.60 | 0.00 | - | 20 | 240 | 47.36% |
| ASAN250117P00025000 | 2024-03-13 1:48PM EDT | 25.00 | 9.42 | 10.60 | 10.80 | 0.00 | - | 10 | 237 | 68.80% |
| ASAN250117P00030000 | 2024-04-24 2:54PM EDT | 30.00 | 15.39 | 14.20 | 14.50 | 0.00 | - | 490 | 840 | 44.24% |
| ASAN250117P00035000 | 2024-03-11 3:01PM EDT | 35.00 | 16.40 | 19.00 | 22.80 | 0.00 | - | 70 | 0 | 96.24% |
| ASAN250117P00040000 | 2024-03-11 3:11PM EDT | 40.00 | 21.20 | 25.10 | 25.60 | 0.00 | - | 86 | 0 | 91.02% |
