U.S. markets open in 4 hours 36 minutes
F S&P 500
5,478.00 -1.50 (-0.03%) F Dow Jones
40,887.00 +5.00 (+0.01%) F Nasdaq
18,648.50 -43.75 (-0.23%) E-mini Russell 2000 Index Futur
2,100.60 -1.70 (-0.08%) Petróleo
68.22 -0.49 (-0.71%) Oro
2,531.60 -1.10 (-0.04%)
Asana, Inc. (ASAN)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240913C00003000 | 2024-08-16 3:16PM EDT | 3.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ASAN240913C00004000 | 2024-08-16 3:18PM EDT | 4.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN240913C00009000 | 2024-09-04 9:30AM EDT | 9.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASAN240913C00011500 | 2024-09-09 3:08PM EDT | 11.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| ASAN240913C00012000 | 2024-09-09 3:59PM EDT | 12.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 12.50% |
| ASAN240913C00012500 | 2024-09-09 1:02PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 25.00% |
| ASAN240913C00013000 | 2024-09-06 3:55PM EDT | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ASAN240913C00013500 | 2024-09-06 10:37AM EDT | 13.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| ASAN240913C00014000 | 2024-09-06 3:55PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| ASAN240913C00014500 | 2024-09-04 10:43AM EDT | 14.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ASAN240913C00015000 | 2024-09-05 10:34AM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ASAN240913C00015500 | 2024-09-03 2:35PM EDT | 15.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ASAN240913C00016000 | 2024-09-05 1:24PM EDT | 16.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ASAN240913C00016500 | 2024-09-04 2:26PM EDT | 16.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| ASAN240913C00017000 | 2024-09-03 3:37PM EDT | 17.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| ASAN240913C00017500 | 2024-09-03 3:44PM EDT | 17.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| ASAN240913C00018000 | 2024-08-26 10:02AM EDT | 18.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ASAN240913C00019000 | 2024-09-03 1:50PM EDT | 19.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ASAN240913C00020000 | 2024-09-03 3:54PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opciones de ventapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240913P00007000 | 2024-08-20 1:54PM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ASAN240913P00010000 | 2024-09-04 9:32AM EDT | 10.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ASAN240913P00010500 | 2024-09-09 1:51PM EDT | 10.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ASAN240913P00011000 | 2024-09-09 3:05PM EDT | 11.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| ASAN240913P00011500 | 2024-09-09 2:51PM EDT | 11.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.78% |
| ASAN240913P00012000 | 2024-09-09 2:13PM EDT | 12.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| ASAN240913P00012500 | 2024-09-09 3:41PM EDT | 12.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ASAN240913P00013000 | 2024-09-09 10:09AM EDT | 13.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASAN240913P00013500 | 2024-09-09 10:03AM EDT | 13.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASAN240913P00014000 | 2024-09-06 2:17PM EDT | 14.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASAN240913P00014500 | 2024-09-09 3:18PM EDT | 14.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ASAN240913P00015000 | 2024-09-04 3:06PM EDT | 15.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASAN240913P00016000 | 2024-09-05 10:25AM EDT | 16.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.