Deutsche Märkte schließen in 7 Minuten
DAX
17.930,48 -1,69 (-0,01%) Euro Stoxx 50
4.901,62 -19,60 (-0,40%) Dow Jones 30
38.123,28 +219,99 (+0,58%) Gold
2.312,60 +1,60 (+0,07%) EUR/USD
1,0701 -0,0017 (-0,16%) Bitcoin EUR
55.369,59 +2.284,87 (+4,30%)
Asana, Inc. (ASAN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:23AM EDT. Markt geöffnet.
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN260116C00002500 | 2024-04-29 10:04AM EDT | 2.50 | 12.90 | 10.50 | 13.00 | 0.00 | - | 1 | 21 | 111.23% |
| ASAN260116C00010000 | 2024-04-16 10:36AM EDT | 10.00 | 6.20 | 6.00 | 7.40 | 0.00 | - | 2 | 35 | 56.64% |
| ASAN260116C00012500 | 2024-05-02 10:35AM EDT | 12.50 | 5.90 | 5.00 | 6.00 | +0.10 | +1.72% | 3 | 725 | 57.86% |
| ASAN260116C00015000 | 2024-05-01 2:55PM EDT | 15.00 | 5.33 | 4.70 | 4.90 | 0.00 | - | 1 | 393 | 62.01% |
| ASAN260116C00017500 | 2024-05-02 10:19AM EDT | 17.50 | 3.80 | 3.80 | 4.00 | -0.10 | -2.56% | 2 | 422 | 60.43% |
| ASAN260116C00020000 | 2024-05-01 1:16PM EDT | 20.00 | 3.33 | 3.10 | 3.30 | 0.00 | - | 4 | 154 | 59.55% |
| ASAN260116C00022500 | 2024-04-26 3:20PM EDT | 22.50 | 2.69 | 2.50 | 2.70 | 0.00 | - | 1 | 70 | 58.42% |
| ASAN260116C00025000 | 2024-05-01 9:47AM EDT | 25.00 | 2.20 | 2.05 | 2.20 | 0.00 | - | 14 | 124 | 57.62% |
| ASAN260116C00030000 | 2024-04-30 10:20AM EDT | 30.00 | 1.50 | 1.40 | 1.55 | 0.00 | - | 5 | 270 | 57.01% |
| ASAN260116C00035000 | 2024-04-15 2:35PM EDT | 35.00 | 0.98 | 0.95 | 1.10 | 0.00 | - | 1 | 47 | 56.27% |
| ASAN260116C00040000 | 2024-04-22 12:24PM EDT | 40.00 | 0.55 | 0.65 | 0.80 | 0.00 | - | 1 | 263 | 55.76% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN260116P00002500 | 2024-01-04 2:50PM EDT | 2.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 5 | 75.39% |
| ASAN260116P00005000 | 2024-04-19 3:10PM EDT | 5.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 5 | 22 | 61.13% |
| ASAN260116P00007500 | 2024-03-12 2:58PM EDT | 7.50 | 0.75 | 0.65 | 0.80 | 0.00 | - | 3 | 154 | 57.42% |
| ASAN260116P00010000 | 2024-04-30 12:14PM EDT | 10.00 | 1.45 | 1.35 | 1.45 | 0.00 | - | 8 | 281 | 52.93% |
| ASAN260116P00012500 | 2024-04-29 10:35AM EDT | 12.50 | 2.36 | 2.20 | 2.45 | 0.00 | - | 1 | 262 | 51.12% |
| ASAN260116P00015000 | 2024-04-29 10:39AM EDT | 15.00 | 3.60 | 3.50 | 3.70 | 0.00 | - | 2 | 55 | 48.61% |
| ASAN260116P00017500 | 2024-05-01 10:31AM EDT | 17.50 | 5.20 | 5.00 | 5.20 | 0.00 | - | 2 | 63 | 46.51% |
| ASAN260116P00020000 | 2024-04-03 10:02AM EDT | 20.00 | 7.10 | 6.70 | 6.90 | 0.00 | - | 8 | 46 | 44.43% |
| ASAN260116P00022500 | 2024-04-10 2:28PM EDT | 22.50 | 9.17 | 8.60 | 8.80 | 0.00 | - | 24 | 47 | 42.75% |
| ASAN260116P00025000 | 2024-04-15 10:35AM EDT | 25.00 | 11.37 | 10.60 | 10.90 | 0.00 | - | 2 | 6 | 41.94% |
| ASAN260116P00030000 | 2024-04-15 10:36AM EDT | 30.00 | 15.90 | 15.00 | 15.90 | 0.00 | - | 4 | 0 | 49.88% |
| ASAN260116P00035000 | 2024-03-19 3:41PM EDT | 35.00 | 19.39 | 20.20 | 23.50 | 0.00 | - | 6 | 0 | 70.61% |
| ASAN260116P00040000 | 2024-04-19 12:33PM EDT | 40.00 | 26.40 | 23.60 | 25.50 | 0.00 | - | 1 | 0 | 53.49% |
