U.S. markets closed
F S&P 500
5,160.00 +5.25 (+0.10%) F Dow Jones
38,870.00 +38.00 (+0.10%) F Nasdaq
18,009.25 +8.50 (+0.05%) E-mini Russell 2000 Index Futur
2,051.90 +6.10 (+0.30%) Petróleo
78.42 +0.31 (+0.40%) Oro
2,322.60 +14.00 (+0.61%)
Asana, Inc. (ASAN)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:20.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240517C00020000 | 2024-05-02 2:35PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | 0.00 | - | 4 | 989 | 70.31% |
| ASAN240524C00020000 | 2024-04-08 9:31AM EDT | 2024-05-24 | 0.07 | 0.00 | 1.00 | 0.00 | - | 8 | 11 | 119.73% |
| ASAN240531C00020000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 0.20 | 0.15 | 0.25 | +0.20 | - | 17 | 4 | 75.39% |
| ASAN240607C00020000 | 2024-04-29 3:55PM EDT | 2024-06-07 | 0.20 | 0.20 | 0.30 | +0.20 | - | - | 15 | 71.48% |
| ASAN240621C00020000 | 2024-05-03 3:47PM EDT | 2024-06-21 | 0.30 | 0.25 | 0.30 | 0.00 | - | 62 | 1,330 | 61.72% |
| ASAN240719C00020000 | 2024-05-03 3:48PM EDT | 2024-07-19 | 0.45 | 0.40 | 0.50 | +0.03 | +7.14% | 2 | 170 | 57.91% |
| ASAN240816C00020000 | 2024-05-03 1:56PM EDT | 2024-08-16 | 0.55 | 0.55 | 0.70 | +0.05 | +10.00% | 6 | 641 | 56.20% |
| ASAN241115C00020000 | 2024-05-03 1:20PM EDT | 2024-11-15 | 1.25 | 0.75 | 1.40 | -0.11 | -8.09% | 54 | 231 | 52.34% |
| ASAN250117C00020000 | 2024-05-03 12:49PM EDT | 2025-01-17 | 1.65 | 1.75 | 1.85 | -0.10 | -5.71% | 9 | 1,532 | 60.06% |
| ASAN251219C00020000 | 2024-04-25 12:53PM EDT | 2025-12-19 | 2.85 | 3.30 | 3.60 | 0.00 | - | 7 | 577 | 60.28% |
| ASAN260116C00020000 | 2024-05-01 1:16PM EDT | 2026-01-16 | 3.33 | 3.50 | 3.70 | 0.00 | - | 4 | 154 | 60.74% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240510P00020000 | 2024-04-12 1:36PM EDT | 2024-05-10 | 5.70 | 2.80 | 6.10 | 0.00 | - | 1 | 3 | 164.06% |
| ASAN240517P00020000 | 2024-04-24 2:54PM EDT | 2024-05-17 | 5.40 | 3.40 | 6.00 | 0.00 | - | 100 | 42 | 141.02% |
| ASAN240621P00020000 | 2024-04-29 12:02PM EDT | 2024-06-21 | 4.88 | 4.30 | 4.60 | 0.00 | - | 5 | 1,541 | 53.52% |
| ASAN240719P00020000 | 2024-04-05 11:51AM EDT | 2024-07-19 | 5.50 | 3.70 | 5.30 | 0.00 | - | 2 | 6 | 82.13% |
| ASAN240816P00020000 | 2024-04-24 11:45AM EDT | 2024-08-16 | 5.50 | 3.50 | 4.80 | 0.00 | - | 1 | 72 | 52.25% |
| ASAN241115P00020000 | 2024-03-19 3:23PM EDT | 2024-11-15 | 5.47 | 6.60 | 6.80 | 0.00 | - | 3 | 5 | 82.86% |
| ASAN250117P00020000 | 2024-04-16 2:20PM EDT | 2025-01-17 | 7.02 | 5.30 | 5.50 | 0.00 | - | 2 | 392 | 48.54% |
| ASAN251219P00020000 | 2024-05-01 10:24AM EDT | 2025-12-19 | 6.90 | 5.20 | 8.80 | 0.00 | - | 1 | 412 | 51.20% |
| ASAN260116P00020000 | 2024-04-03 10:02AM EDT | 2026-01-16 | 7.10 | 6.40 | 6.60 | 0.00 | - | 8 | 46 | 45.12% |
© 2024 Yahoo. Todos los derechos reservados.