La bourse ferme dans 22 min
CAC 40
8 130,23 -65,73 (-0,80 %) Euro Stoxx 50
5 042,74 -31,60 (-0,62 %) Dow Jones
39 833,74 +26,97 (+0,07 %) EUR/USD
1,0861 0,0000 (-0,00 %) Gold future
2 434,00 -4,50 (-0,18 %) Bitcoin EUR
64 620,45 +3 000,14 (+4,87 %)
Asana, Inc. (ASAN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:08AM EDT. Marché ouvert.
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240524C00012000 | 2024-04-10 12:36PM EDT | 12.00 | 2.75 | 2.05 | 3.40 | 0.00 | - | 5 | 10 | 165.63% |
| ASAN240524C00013000 | 2024-04-24 10:01AM EDT | 13.00 | 1.97 | 2.25 | 2.45 | 0.00 | - | - | 2 | 98.44% |
| ASAN240524C00014000 | 2024-05-20 9:36AM EDT | 14.00 | 1.67 | 1.30 | 1.55 | 0.00 | - | 20 | 41 | 85.94% |
| ASAN240524C00014500 | 2024-05-17 3:49PM EDT | 14.50 | 1.33 | 0.80 | 0.95 | 0.00 | - | 10 | 19 | 50.00% |
| ASAN240524C00015000 | 2024-05-20 3:01PM EDT | 15.00 | 0.86 | 0.45 | 0.55 | 0.00 | - | 20 | 187 | 50.39% |
| ASAN240524C00015500 | 2024-05-20 10:49AM EDT | 15.50 | 0.50 | 0.20 | 0.25 | 0.00 | - | 47 | 403 | 51.95% |
| ASAN240524C00016000 | 2024-05-20 2:45PM EDT | 16.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 2 | 401 | 51.56% |
| ASAN240524C00016500 | 2024-05-21 9:39AM EDT | 16.50 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 34 | 600 | 57.81% |
| ASAN240524C00017000 | 2024-05-17 3:31PM EDT | 17.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 2 | 99 | 73.44% |
| ASAN240524C00017500 | 2024-05-15 2:26PM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 53 | 75.78% |
| ASAN240524C00018000 | 2024-05-14 12:41PM EDT | 18.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 101.56% |
| ASAN240524C00018500 | 2024-05-06 10:21AM EDT | 18.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 1 | 135.16% |
| ASAN240524C00019000 | 2024-04-15 1:57PM EDT | 19.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 157.03% |
| ASAN240524C00020000 | 2024-04-08 9:31AM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 50.00% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240524P00011000 | 2024-04-19 1:02PM EDT | 11.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 206.25% |
| ASAN240524P00012000 | 2024-04-17 12:35PM EDT | 12.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 4 | 5 | 160.94% |
| ASAN240524P00013000 | 2024-05-01 10:08AM EDT | 13.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | - | 2 | 117.97% |
| ASAN240524P00013500 | 2024-05-08 3:14PM EDT | 13.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | - | 31 | 105.47% |
| ASAN240524P00014000 | 2024-05-13 10:21AM EDT | 14.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 489 | 67.19% |
| ASAN240524P00014500 | 2024-05-20 9:34AM EDT | 14.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 41 | 60.16% |
| ASAN240524P00015000 | 2024-05-21 9:30AM EDT | 15.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 79 | 52.73% |
| ASAN240524P00015500 | 2024-05-20 3:36PM EDT | 15.50 | 0.29 | 0.30 | 0.40 | +0.09 | +45.00% | 1 | 155 | 46.48% |
| ASAN240524P00016000 | 2024-05-20 3:53PM EDT | 16.00 | 0.45 | 0.65 | 0.80 | 0.00 | - | 20 | 68 | 54.69% |
| ASAN240524P00016500 | 2024-05-21 10:25AM EDT | 16.50 | 1.05 | 1.05 | 1.25 | +0.15 | +16.67% | 1 | 2 | 62.50% |
| ASAN240524P00017000 | 2024-05-20 10:02AM EDT | 17.00 | 1.32 | 1.55 | 1.75 | 0.00 | - | 1 | 50 | 78.91% |
