La bourse ferme dans 1 h 6 min
CAC 40
8 023,48 +30,61 (+0,38 %) Euro Stoxx 50
5 020,05 +36,38 (+0,73 %) Dow Jones
38 655,25 -31,07 (-0,08 %) EUR/USD
1,0880 +0,0026 (+0,24 %) Gold future
2 360,70 +14,90 (+0,64 %) Bitcoin EUR
64 216,41 +1 534,59 (+2,45 %)
Asana, Inc. (ASAN)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:24AM EDT. Marché ouvert.
Prix d’exercice:15.00
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240607C00015000 | 2024-06-03 10:02AM EDT | 2024-06-07 | 0.05 | 0.00 | 0.10 | 0.00 | - | 148 | 411 | 66.41% |
| ASAN240614C00015000 | 2024-06-03 10:09AM EDT | 2024-06-14 | 0.12 | 0.05 | 0.15 | +0.02 | +25.00% | 5 | 117 | 52.73% |
| ASAN240621C00015000 | 2024-06-03 9:58AM EDT | 2024-06-21 | 0.19 | 0.15 | 0.20 | +0.05 | +35.71% | 21 | 1,829 | 50.98% |
| ASAN240628C00015000 | 2024-06-03 9:55AM EDT | 2024-06-28 | 0.22 | 0.15 | 0.35 | -0.03 | -12.00% | 6 | 61 | 50.59% |
| ASAN240705C00015000 | 2024-05-30 11:41AM EDT | 2024-07-05 | 0.70 | 0.20 | 0.50 | 0.00 | - | 1 | 1 | 52.34% |
| ASAN240719C00015000 | 2024-06-03 10:06AM EDT | 2024-07-19 | 0.45 | 0.35 | 0.50 | +0.10 | +31.25% | 25 | 1,065 | 52.64% |
| ASAN240816C00015000 | 2024-06-03 9:58AM EDT | 2024-08-16 | 0.72 | 0.60 | 0.70 | +0.18 | +33.33% | 141 | 914 | 50.44% |
| ASAN241115C00015000 | 2024-05-31 2:39PM EDT | 2024-11-15 | 1.30 | 1.35 | 1.65 | 0.00 | - | 5 | 36 | 56.30% |
| ASAN250117C00015000 | 2024-05-31 12:13PM EDT | 2025-01-17 | 1.84 | 1.85 | 2.10 | 0.00 | - | 21 | 499 | 59.03% |
| ASAN251219C00015000 | 2024-05-30 3:57PM EDT | 2025-12-19 | 3.50 | 2.75 | 3.60 | 0.00 | - | 1 | 362 | 55.57% |
| ASAN260116C00015000 | 2024-05-31 12:02PM EDT | 2026-01-16 | 3.50 | 3.30 | 3.80 | +0.10 | +2.94% | 5 | 415 | 59.81% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240607P00015000 | 2024-05-31 3:34PM EDT | 2024-06-07 | 2.10 | 1.45 | 1.60 | 0.00 | - | 58 | 175 | 74.61% |
| ASAN240614P00015000 | 2024-05-28 12:16PM EDT | 2024-06-14 | 1.70 | 1.60 | 1.80 | 0.00 | - | 28 | 34 | 74.41% |
| ASAN240621P00015000 | 2024-05-31 11:46AM EDT | 2024-06-21 | 1.63 | 1.40 | 1.70 | -0.36 | -18.09% | 3 | 1,758 | 59.18% |
| ASAN240628P00015000 | 2024-05-31 2:59PM EDT | 2024-06-28 | 2.12 | 1.65 | 2.00 | 0.00 | - | 38 | 47 | 60.94% |
| ASAN240705P00015000 | 2024-05-31 2:19PM EDT | 2024-07-05 | 2.07 | 1.30 | 2.10 | 0.00 | - | 3 | 3 | 72.85% |
| ASAN240712P00015000 | 2024-05-31 9:47AM EDT | 2024-07-12 | 1.27 | 1.30 | 3.10 | 0.00 | - | 7 | 4 | 72.07% |
| ASAN240719P00015000 | 2024-05-31 3:48PM EDT | 2024-07-19 | 2.30 | 1.10 | 1.95 | 0.00 | - | 9 | 1,577 | 52.64% |
| ASAN240816P00015000 | 2024-05-30 3:46PM EDT | 2024-08-16 | 2.69 | 2.00 | 2.30 | 0.00 | - | 20 | 507 | 50.49% |
| ASAN241115P00015000 | 2024-05-24 10:00AM EDT | 2024-11-15 | 2.39 | 2.15 | 2.85 | 0.00 | - | 4 | 232 | 53.56% |
| ASAN250117P00015000 | 2024-05-31 12:11PM EDT | 2025-01-17 | 3.26 | 2.95 | 3.10 | 0.00 | - | 3 | 536 | 51.47% |
| ASAN251219P00015000 | 2024-06-03 9:44AM EDT | 2025-12-19 | 4.10 | 3.80 | 4.30 | +0.60 | +17.14% | 1 | 104 | 50.68% |
| ASAN260116P00015000 | 2024-06-03 9:34AM EDT | 2026-01-16 | 4.20 | 3.60 | 4.30 | +0.35 | +9.09% | 1 | 59 | 49.46% |
