Deutsche Märkte öffnen in 3 Stunden 55 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.509,23 +1.966,42 (+3,67%) CMC Crypto 200
1.283,48 +12,74 (+1,00%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Asana, Inc. (ASAN)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN251219C00005000 | 2024-03-12 3:04PM EDT | 5.00 | 12.00 | 10.10 | 11.60 | 0.00 | - | - | 6 | 61.72% |
| ASAN251219C00007500 | 2024-04-23 10:54AM EDT | 7.50 | 8.53 | 9.20 | 10.80 | 0.00 | - | 2 | 5 | 91.75% |
| ASAN251219C00010000 | 2024-05-01 10:05AM EDT | 10.00 | 7.07 | 7.60 | 7.80 | 0.00 | - | 1 | 9 | 69.29% |
| ASAN251219C00012500 | 2024-05-01 10:32AM EDT | 12.50 | 5.60 | 6.20 | 6.40 | 0.00 | - | 8 | 395 | 65.82% |
| ASAN251219C00015000 | 2024-04-24 11:21AM EDT | 15.00 | 4.70 | 5.00 | 5.30 | +0.20 | +4.44% | 1 | 361 | 63.55% |
| ASAN251219C00017500 | 2024-05-02 9:52AM EDT | 17.50 | 3.80 | 4.20 | 4.30 | 0.00 | - | 2 | 440 | 62.43% |
| ASAN251219C00020000 | 2024-04-25 12:53PM EDT | 20.00 | 2.85 | 3.30 | 3.60 | 0.00 | - | 7 | 577 | 60.72% |
| ASAN251219C00022500 | 2024-05-01 1:16PM EDT | 22.50 | 2.63 | 2.75 | 2.95 | 0.00 | - | 14 | 328 | 60.01% |
| ASAN251219C00025000 | 2024-04-25 2:46PM EDT | 25.00 | 1.85 | 2.25 | 2.45 | 0.00 | - | 120 | 311 | 59.25% |
| ASAN251219C00030000 | 2024-04-26 10:30AM EDT | 30.00 | 1.17 | 1.50 | 1.70 | 0.00 | - | 101 | 886 | 57.93% |
| ASAN251219C00035000 | 2024-04-17 9:37AM EDT | 35.00 | 1.05 | 1.00 | 1.20 | +0.13 | +14.13% | 20 | 127 | 56.93% |
| ASAN251219C00040000 | 2024-04-25 2:46PM EDT | 40.00 | 0.74 | 0.70 | 2.05 | 0.00 | - | 119 | 66 | 66.75% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN251219P00005000 | 2023-12-12 10:30AM EDT | 5.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 22 | 44 | 63.77% |
| ASAN251219P00007500 | 2024-03-05 4:05PM EDT | 7.50 | 0.72 | 0.70 | 0.85 | 0.00 | - | 1 | 108 | 61.82% |
| ASAN251219P00010000 | 2024-04-23 3:46PM EDT | 10.00 | 1.49 | 1.20 | 1.35 | 0.00 | - | 23 | 332 | 53.42% |
| ASAN251219P00012500 | 2024-04-23 9:44AM EDT | 12.50 | 2.58 | 2.20 | 2.40 | 0.00 | - | 1 | 112 | 52.12% |
| ASAN251219P00015000 | 2024-04-30 10:20AM EDT | 15.00 | 3.60 | 3.30 | 3.50 | 0.00 | - | 3 | 105 | 49.61% |
| ASAN251219P00017500 | 2024-04-30 10:03AM EDT | 17.50 | 5.00 | 4.80 | 5.00 | 0.00 | - | 37 | 94 | 48.15% |
| ASAN251219P00020000 | 2024-05-01 10:24AM EDT | 20.00 | 6.90 | 6.40 | 6.60 | 0.00 | - | 1 | 412 | 45.44% |
| ASAN251219P00022500 | 2024-01-18 10:45AM EDT | 22.50 | 7.70 | 7.30 | 7.60 | 0.00 | - | 9 | 58 | 31.35% |
| ASAN251219P00025000 | 2024-04-19 3:44PM EDT | 25.00 | 11.89 | 9.90 | 10.50 | 0.00 | - | 1 | 74 | 42.63% |
| ASAN251219P00030000 | 2024-04-19 3:44PM EDT | 30.00 | 16.50 | 14.10 | 14.80 | 0.00 | - | 1 | 3 | 38.14% |
