Marchés français ouverture 6 h 17 min
Dow Jones
39 872,99 +66,22 (+0,17 %) Nasdaq
16 832,62 +37,75 (+0,22 %) Nikkei 225
38 781,17 -165,76 (-0,43 %) EUR/USD
1,0862 +0,0004 (+0,03 %) HANG SENG
19 220,62 -415,60 (-2,12 %) Bitcoin EUR
64 560,17 -1 076,31 (-1,64 %)
Asana, Inc. (ASAN)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:15.00
Options d’achatpour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240524C00015000 | 2024-05-21 2:28PM EDT | 2024-05-24 | 0.35 | 0.30 | 0.40 | -0.51 | -59.30% | 3 | 187 | 57.42% |
| ASAN240531C00015000 | 2024-05-21 10:27AM EDT | 2024-05-31 | 1.40 | 1.20 | 1.30 | -0.20 | -12.50% | 2 | 332 | 117.58% |
| ASAN240607C00015000 | 2024-05-21 2:20PM EDT | 2024-06-07 | 1.35 | 1.25 | 1.40 | -0.30 | -18.18% | 105 | 101 | 95.90% |
| ASAN240614C00015000 | 2024-05-15 10:37AM EDT | 2024-06-14 | 1.81 | 1.30 | 1.75 | 0.00 | - | - | 1 | 93.75% |
| ASAN240621C00015000 | 2024-05-21 11:51AM EDT | 2024-06-21 | 1.55 | 1.45 | 1.50 | -0.25 | -13.89% | 3 | 1,650 | 79.69% |
| ASAN240628C00015000 | 2024-05-21 2:28PM EDT | 2024-06-28 | 1.45 | 0.80 | 1.55 | -0.30 | -17.14% | 3 | 22 | 56.35% |
| ASAN240719C00015000 | 2024-05-21 10:25AM EDT | 2024-07-19 | 1.85 | 1.60 | 1.75 | -0.10 | -5.13% | 8 | 244 | 66.11% |
| ASAN240816C00015000 | 2024-05-21 2:07PM EDT | 2024-08-16 | 1.87 | 1.80 | 1.95 | -0.43 | -18.70% | 70 | 556 | 61.33% |
| ASAN241115C00015000 | 2024-05-13 12:04PM EDT | 2024-11-15 | 3.00 | 2.65 | 2.75 | 0.00 | - | 2 | 31 | 62.84% |
| ASAN250117C00015000 | 2024-05-20 9:30AM EDT | 2025-01-17 | 3.60 | 3.00 | 3.30 | 0.00 | - | 1 | 462 | 63.48% |
| ASAN251219C00015000 | 2024-05-17 9:31AM EDT | 2025-12-19 | 4.75 | 4.40 | 4.90 | 0.00 | - | 1 | 362 | 61.94% |
| ASAN260116C00015000 | 2024-05-15 11:19AM EDT | 2026-01-16 | 5.00 | 4.70 | 5.00 | -0.33 | -6.19% | 25 | 394 | 63.28% |
Options de ventepour24 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240524P00015000 | 2024-05-21 2:20PM EDT | 2024-05-24 | 0.20 | 0.15 | 0.20 | +0.10 | +100.00% | 113 | 79 | 50.00% |
| ASAN240531P00015000 | 2024-05-21 3:40PM EDT | 2024-05-31 | 1.09 | 1.05 | 1.15 | +0.24 | +28.24% | 67 | 278 | 118.56% |
| ASAN240607P00015000 | 2024-05-21 12:34PM EDT | 2024-06-07 | 1.15 | 1.10 | 1.25 | +0.25 | +27.78% | 100 | 59 | 96.68% |
| ASAN240614P00015000 | 2024-05-08 9:30AM EDT | 2024-06-14 | 1.11 | 1.10 | 1.25 | 0.00 | - | - | 6 | 81.45% |
| ASAN240621P00015000 | 2024-05-21 9:39AM EDT | 2024-06-21 | 1.10 | 1.15 | 1.30 | +0.10 | +10.00% | 40 | 1,761 | 74.51% |
| ASAN240628P00015000 | 2024-05-15 9:39AM EDT | 2024-06-28 | 0.95 | 1.20 | 1.35 | 0.00 | - | 3 | 5 | 69.92% |
| ASAN240719P00015000 | 2024-05-20 3:33PM EDT | 2024-07-19 | 1.15 | 1.35 | 1.45 | 0.00 | - | 4 | 1,411 | 61.33% |
| ASAN240816P00015000 | 2024-05-20 10:24AM EDT | 2024-08-16 | 1.47 | 1.50 | 1.60 | +0.12 | +8.89% | 12 | 485 | 55.66% |
| ASAN241115P00015000 | 2024-05-01 1:51PM EDT | 2024-11-15 | 2.22 | 2.10 | 2.20 | 0.00 | - | 2 | 230 | 53.37% |
| ASAN250117P00015000 | 2024-05-15 11:47AM EDT | 2025-01-17 | 2.35 | 2.45 | 2.60 | 0.00 | - | 109 | 541 | 53.71% |
| ASAN251219P00015000 | 2024-04-30 10:20AM EDT | 2025-12-19 | 3.60 | 3.50 | 3.70 | 0.00 | - | 3 | 105 | 50.83% |
| ASAN260116P00015000 | 2024-05-20 11:15AM EDT | 2026-01-16 | 3.54 | 3.50 | 3.70 | 0.00 | - | 2 | 57 | 49.66% |
