La bourse ferme dans 6 h 27 min
CAC 40
8 040,23 +47,36 (+0,59 %) Euro Stoxx 50
5 029,27 +45,60 (+0,92 %) Dow Jones
38 686,32 +574,82 (+1,51 %) EUR/USD
1,0841 -0,0013 (-0,12 %) Gold future
2 346,10 +0,30 (+0,01 %) Bitcoin EUR
63 782,80 +1 318,27 (+2,11 %)
Asana, Inc. (ASAN)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240607C00010500 | 2024-05-31 11:38AM EDT | 10.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ASAN240607C00011500 | 2024-05-31 2:56PM EDT | 11.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| ASAN240607C00012000 | 2024-05-31 11:37AM EDT | 12.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ASAN240607C00012500 | 2024-05-31 3:40PM EDT | 12.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ASAN240607C00013000 | 2024-05-31 3:58PM EDT | 13.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| ASAN240607C00013500 | 2024-05-31 3:58PM EDT | 13.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| ASAN240607C00014000 | 2024-05-31 3:50PM EDT | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 12.50% |
| ASAN240607C00014500 | 2024-05-31 1:04PM EDT | 14.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 25.00% |
| ASAN240607C00015000 | 2024-05-31 3:59PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 25.00% |
| ASAN240607C00015500 | 2024-05-31 11:15AM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| ASAN240607C00016000 | 2024-05-31 2:03PM EDT | 16.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 50.00% |
| ASAN240607C00016500 | 2024-05-30 3:53PM EDT | 16.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| ASAN240607C00017000 | 2024-05-31 10:27AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ASAN240607C00017500 | 2024-05-31 9:30AM EDT | 17.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASAN240607C00018000 | 2024-05-30 2:40PM EDT | 18.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| ASAN240607C00018500 | 2024-05-29 10:42AM EDT | 18.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ASAN240607C00019000 | 2024-05-21 3:32PM EDT | 19.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ASAN240607C00020000 | 2024-05-28 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ASAN240607C00021000 | 2024-05-31 9:30AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240607P00007000 | 2024-05-30 3:57PM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ASAN240607P00008000 | 2024-05-31 9:30AM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ASAN240607P00009000 | 2024-05-31 11:24AM EDT | 9.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ASAN240607P00009500 | 2024-05-30 3:27PM EDT | 9.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| ASAN240607P00010000 | 2024-05-31 11:25AM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| ASAN240607P00010500 | 2024-05-31 10:41AM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ASAN240607P00011000 | 2024-05-31 3:35PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| ASAN240607P00011500 | 2024-05-31 3:42PM EDT | 11.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 25.00% |
| ASAN240607P00012000 | 2024-05-31 3:45PM EDT | 12.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 25.00% |
| ASAN240607P00012500 | 2024-05-31 3:41PM EDT | 12.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| ASAN240607P00013000 | 2024-05-31 3:38PM EDT | 13.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 1.56% |
| ASAN240607P00013500 | 2024-05-31 3:58PM EDT | 13.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 0.00% |
| ASAN240607P00014000 | 2024-05-31 3:35PM EDT | 14.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| ASAN240607P00014500 | 2024-05-31 1:20PM EDT | 14.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| ASAN240607P00015000 | 2024-05-31 3:34PM EDT | 15.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| ASAN240607P00015500 | 2024-05-31 11:30AM EDT | 15.50 | 2.17 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ASAN240607P00016000 | 2024-05-31 9:30AM EDT | 16.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASAN240607P00016500 | 2024-05-23 11:59AM EDT | 16.50 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASAN240607P00017000 | 2024-05-28 1:49PM EDT | 17.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ASAN240607P00018000 | 2024-05-30 9:43AM EDT | 18.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN240607P00030000 | 2024-05-31 9:56AM EDT | 30.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
