La bourse est fermée
Dow Jones
37 913,59 -472,50 (-1,23 %) Nasdaq
15 773,60 -209,48 (-1,31 %) Nikkei 225
38 405,66 +470,90 (+1,24 %) EUR/USD
1,0679 -0,0046 (-0,43 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Asana, Inc. (ASAN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:50PM EDT. Marché ouvert.
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240503C00011000 | 2024-04-23 9:47AM EDT | 11.00 | 3.32 | 3.80 | 3.90 | 0.00 | - | 16 | 27 | 170.31% |
| ASAN240503C00012000 | 2024-04-22 1:02PM EDT | 12.00 | 1.65 | 2.80 | 2.90 | 0.00 | - | 5 | 15 | 128.13% |
| ASAN240503C00013000 | 2024-04-02 10:14AM EDT | 13.00 | 2.16 | 1.80 | 1.95 | 0.00 | - | - | 5 | 98.44% |
| ASAN240503C00013500 | 2024-04-30 10:11AM EDT | 13.50 | 1.65 | 1.30 | 1.40 | +1.15 | +230.00% | 1 | 37 | 67.19% |
| ASAN240503C00014000 | 2024-04-30 9:53AM EDT | 14.00 | 1.20 | 0.85 | 0.95 | -0.11 | -8.40% | 2 | 67 | 60.55% |
| ASAN240503C00014500 | 2024-04-30 1:15PM EDT | 14.50 | 0.55 | 0.45 | 0.55 | -0.17 | -23.61% | 2 | 96 | 53.13% |
| ASAN240503C00015000 | 2024-04-30 2:19PM EDT | 15.00 | 0.25 | 0.20 | 0.25 | -0.30 | -54.55% | 8 | 590 | 50.39% |
| ASAN240503C00015500 | 2024-04-30 1:06PM EDT | 15.50 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 37 | 1,034 | 53.91% |
| ASAN240503C00016000 | 2024-04-30 11:46AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 85 | 329 | 50.00% |
| ASAN240503C00016500 | 2024-04-29 10:15AM EDT | 16.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 92 | 93 | 64.84% |
| ASAN240503C00017000 | 2024-04-26 1:01PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 25.00% |
| ASAN240503C00018000 | 2024-04-15 2:15PM EDT | 18.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 34 | 129.69% |
| ASAN240503C00019000 | 2024-04-05 12:56PM EDT | 19.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 156.25% |
| ASAN240503C00020000 | 2024-03-28 2:44PM EDT | 20.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 249.22% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240503P00010000 | 2024-04-23 3:42PM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 40 | 193.75% |
| ASAN240503P00012000 | 2024-04-16 9:30AM EDT | 12.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | - | 28 | 114.06% |
| ASAN240503P00012500 | 2024-04-19 11:17AM EDT | 12.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 95.31% |
| ASAN240503P00013000 | 2024-04-22 3:25PM EDT | 13.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 46 | 100.00% |
| ASAN240503P00013500 | 2024-04-29 9:30AM EDT | 13.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 62 | 69.53% |
| ASAN240503P00014000 | 2024-04-26 2:31PM EDT | 14.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 36 | 61.72% |
| ASAN240503P00014500 | 2024-04-30 1:32PM EDT | 14.50 | 0.15 | 0.15 | 0.20 | +0.05 | +50.00% | 13 | 325 | 53.91% |
| ASAN240503P00015000 | 2024-04-30 12:47PM EDT | 15.00 | 0.40 | 0.35 | 0.45 | +0.20 | +100.00% | 10 | 361 | 55.08% |
| ASAN240503P00015500 | 2024-04-26 2:43PM EDT | 15.50 | 0.67 | 0.70 | 0.80 | 0.00 | - | 1 | 1 | 55.08% |
| ASAN240503P00016000 | 2024-04-12 10:38AM EDT | 16.00 | 1.65 | 1.15 | 1.25 | 0.00 | - | 25 | 45 | 61.72% |
