Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.964,43 +189,05 (+0,50%) Gold
2.409,40 +11,40 (+0,48%) EUR/USD
1,0655 +0,0009 (+0,09%) Bitcoin EUR
60.724,04 +1.739,82 (+2,95%)
Asana, Inc. (ASAN)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:02PM EDT. Markt geöffnet.
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240419C00010000 | 2024-03-28 10:58AM EDT | 10.00 | 5.80 | 3.60 | 3.80 | 0.00 | - | 36 | 35 | 334.38% |
| ASAN240419C00012500 | 2024-04-16 12:26PM EDT | 12.50 | 1.15 | 1.10 | 1.25 | 0.00 | - | 3 | 3 | 87.50% |
| ASAN240419C00013000 | 2024-04-19 10:05AM EDT | 13.00 | 0.70 | 0.65 | 0.75 | +0.05 | +7.69% | 1 | 2 | 79.69% |
| ASAN240419C00014000 | 2024-04-19 12:14PM EDT | 14.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 3 | 400 | 57.03% |
| ASAN240419C00014500 | 2024-04-19 12:31PM EDT | 14.50 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 2 | 503 | 82.81% |
| ASAN240419C00015000 | 2024-04-18 10:27AM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 290 | 117.19% |
| ASAN240419C00015500 | 2024-04-19 1:09PM EDT | 15.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 415 | 148.44% |
| ASAN240419C00016000 | 2024-04-15 10:38AM EDT | 16.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 214 | 178.13% |
| ASAN240419C00016500 | 2024-04-08 10:04AM EDT | 16.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 104 | 234.38% |
| ASAN240419C00017000 | 2024-04-18 12:13PM EDT | 17.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 141 | 262.50% |
| ASAN240419C00017500 | 2024-04-12 3:58PM EDT | 17.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 598 | 253.13% |
| ASAN240419C00018000 | 2024-04-01 10:03AM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 159 | 314.06% |
| ASAN240419C00018500 | 2024-04-01 10:10AM EDT | 18.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 91 | 294 | 300.00% |
| ASAN240419C00019000 | 2024-03-25 9:39AM EDT | 19.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 13 | 318.75% |
| ASAN240419C00019500 | 2024-04-05 10:45AM EDT | 19.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 384.38% |
| ASAN240419C00020000 | 2024-04-11 11:37AM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 1,731 | 359.38% |
| ASAN240419C00020500 | 2024-03-18 3:36PM EDT | 20.50 | 0.06 | 0.00 | 0.15 | 0.00 | - | 34 | 34 | 459.38% |
| ASAN240419C00021000 | 2024-03-18 2:44PM EDT | 21.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 478.13% |
| ASAN240419C00022500 | 2024-04-15 3:32PM EDT | 22.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 450 | 450.00% |
| ASAN240419C00025000 | 2024-04-04 10:21AM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 242 | 525.00% |
| ASAN240419C00030000 | 2024-03-18 9:47AM EDT | 30.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 650.00% |
| ASAN240419C00035000 | 2024-03-08 4:57PM EDT | 35.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 36 | 37 | 756.25% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240419P00012500 | 2024-04-15 1:57PM EDT | 12.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 93 | 115.63% |
| ASAN240419P00013000 | 2024-04-19 9:30AM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 102 | 75.00% |
| ASAN240419P00013500 | 2024-04-19 12:24PM EDT | 13.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 39 | 138 | 40.63% |
| ASAN240419P00014000 | 2024-04-19 1:26PM EDT | 14.00 | 0.31 | 0.25 | 0.35 | +0.11 | +55.00% | 14 | 262 | 40.63% |
| ASAN240419P00014500 | 2024-04-18 11:18AM EDT | 14.50 | 0.52 | 0.75 | 0.90 | 0.00 | - | 15 | 46 | 113.28% |
| ASAN240419P00015000 | 2024-04-19 9:57AM EDT | 15.00 | 1.34 | 1.25 | 1.35 | +0.29 | +27.62% | 10 | 689 | 112.50% |
| ASAN240419P00015500 | 2024-04-16 3:28PM EDT | 15.50 | 1.83 | 1.75 | 1.85 | -0.13 | -6.63% | 2 | 6 | 140.63% |
| ASAN240419P00016000 | 2024-04-10 10:19AM EDT | 16.00 | 1.35 | 2.25 | 2.40 | 0.00 | - | 1 | 14 | 221.88% |
| ASAN240419P00016500 | 2024-04-15 11:58AM EDT | 16.50 | 2.30 | 2.75 | 2.90 | 0.00 | - | 8 | 1 | 253.13% |
| ASAN240419P00017000 | 2024-04-02 10:24AM EDT | 17.00 | 2.10 | 3.20 | 3.40 | 0.00 | - | 3 | 0 | 282.81% |
| ASAN240419P00017500 | 2024-04-18 1:28PM EDT | 17.50 | 3.74 | 3.80 | 3.90 | 0.00 | - | 22 | 233 | 243.75% |
| ASAN240419P00018000 | 2024-03-27 10:53AM EDT | 18.00 | 2.62 | 4.20 | 4.40 | 0.00 | - | 2 | 0 | 337.50% |
| ASAN240419P00020000 | 2024-04-10 3:10PM EDT | 20.00 | 5.60 | 6.20 | 6.40 | 0.00 | - | 85 | 52 | 431.25% |
| ASAN240419P00022000 | 2024-03-28 1:54PM EDT | 22.00 | 6.50 | 8.20 | 8.40 | 0.00 | - | 1 | 0 | 512.50% |
| ASAN240419P00022500 | 2024-03-08 10:40AM EDT | 22.50 | 4.20 | 7.70 | 8.30 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN240419P00025000 | 2024-03-11 10:07AM EDT | 25.00 | 6.70 | 10.30 | 10.50 | 0.00 | - | 4 | 0 | 0.00% |
