U.S. markets closed
F S&P 500
5,864.50 +1.75 (+0.03%) F Dow Jones
43,013.00 -2.00 (-0.00%) F Nasdaq
20,358.00 +16.00 (+0.08%) E-mini Russell 2000 Index Futur
2,270.60 +3.00 (+0.13%) Petróleo
70.88 +0.30 (+0.43%) Oro
2,680.30 +1.40 (+0.05%)
Asana, Inc. (ASAN)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Precio de ejercicio:10.00
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN241018C00010000 | 2024-10-08 3:15PM EDT | 2024-10-18 | 1.75 | 2.15 | 3.30 | 0.00 | - | 10 | 128 | 343.36% |
| ASAN241025C00010000 | 2024-09-27 9:30AM EDT | 2024-10-25 | 2.00 | 2.15 | 2.30 | 0.00 | - | 1 | 1 | 80.47% |
| ASAN241101C00010000 | 2024-09-30 1:54PM EDT | 2024-11-01 | 1.75 | 2.20 | 2.30 | 0.00 | - | - | 6 | 68.75% |
| ASAN241115C00010000 | 2024-10-15 2:57PM EDT | 2024-11-15 | 2.40 | 2.30 | 2.85 | +0.28 | +13.21% | 4 | 63 | 91.99% |
| ASAN250117C00010000 | 2024-10-15 2:35PM EDT | 2025-01-17 | 2.94 | 2.80 | 2.90 | +0.24 | +8.89% | 2 | 191 | 68.16% |
| ASAN250221C00010000 | 2024-10-15 10:32AM EDT | 2025-02-21 | 2.88 | 2.35 | 3.10 | +0.18 | +6.67% | 5 | 44 | 52.34% |
| ASAN250516C00010000 | 2024-09-20 9:49AM EDT | 2025-05-16 | 3.54 | 3.00 | 3.60 | 0.00 | - | 1 | 1 | 60.64% |
| ASAN250620C00010000 | 2024-10-11 3:37PM EDT | 2025-06-20 | 3.45 | 3.50 | 3.80 | 0.00 | - | 1 | 98 | 66.99% |
| ASAN251219C00010000 | 2024-09-20 10:49AM EDT | 2025-12-19 | 4.00 | 4.00 | 4.50 | 0.00 | - | 16 | 25 | 64.75% |
| ASAN260116C00010000 | 2024-09-27 12:36PM EDT | 2026-01-16 | 4.00 | 4.00 | 4.60 | 0.00 | - | 2 | 276 | 63.82% |
| ASAN270115C00010000 | 2024-10-14 9:43AM EDT | 2027-01-15 | 5.02 | 5.00 | 5.50 | 0.00 | - | 50 | 57 | 63.79% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN241018P00010000 | 2024-10-10 9:30AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 298 | 167.19% |
| ASAN241025P00010000 | 2024-10-08 3:53PM EDT | 2024-10-25 | 0.10 | 0.00 | 0.20 | 0.00 | - | 64 | 62 | 98.83% |
| ASAN241101P00010000 | 2024-10-15 9:33AM EDT | 2024-11-01 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 2 | 114 | 63.28% |
| ASAN241108P00010000 | 2024-10-15 9:46AM EDT | 2024-11-08 | 0.09 | 0.05 | 0.15 | -0.04 | -30.77% | 1 | 8 | 63.67% |
| ASAN241115P00010000 | 2024-10-11 3:11PM EDT | 2024-11-15 | 0.16 | 0.10 | 0.15 | 0.00 | - | 102 | 985 | 59.96% |
| ASAN241122P00010000 | 2024-10-09 3:31PM EDT | 2024-11-22 | 0.24 | 0.10 | 0.20 | 0.00 | - | - | 1 | 57.42% |
| ASAN250117P00010000 | 2024-10-14 2:00PM EDT | 2025-01-17 | 0.54 | 0.50 | 0.60 | 0.00 | - | 44 | 5,583 | 61.62% |
| ASAN250221P00010000 | 2024-10-08 2:51PM EDT | 2025-02-21 | 0.84 | 0.60 | 0.70 | 0.00 | - | 1 | 18 | 57.23% |
| ASAN250516P00010000 | 2024-10-11 11:04AM EDT | 2025-05-16 | 1.12 | 0.95 | 1.05 | 0.00 | - | 65 | 77 | 56.64% |
| ASAN250620P00010000 | 2024-10-01 9:46AM EDT | 2025-06-20 | 1.30 | 1.10 | 1.25 | 0.00 | - | 4 | 85 | 57.96% |
| ASAN251219P00010000 | 2024-10-09 9:40AM EDT | 2025-12-19 | 1.76 | 1.60 | 1.75 | 0.00 | - | 4 | 334 | 55.62% |
| ASAN260116P00010000 | 2024-10-09 9:40AM EDT | 2026-01-16 | 1.81 | 1.60 | 1.80 | 0.00 | - | 5 | 738 | 54.44% |
| ASAN270115P00010000 | 2024-10-03 9:41AM EDT | 2027-01-15 | 2.67 | 2.00 | 2.50 | 0.00 | - | 2 | 4 | 54.08% |
© 2024 Yahoo. Todos los derechos reservados.