Asana, Inc. (ASAN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
106,02-0,78 (-0,73%)
Alla chiusura: 1:00PM EST
106,16 +0,14 (+0,13%)
Dopo ore: 04:56PM EST
Dopo ore: 04:56PM EST
Opzioni d'acquistoper17 dicembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN211217C00012500 | 2021-08-19 11:10AM EST | 12.50 | 63.80 | 104.50 | 107.70 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN211217C00015000 | 2021-09-16 1:21PM EST | 15.00 | 102.75 | 99.60 | 102.40 | 0.00 | - | 2 | 38 | 1,213.48% |
| ASAN211217C00017500 | 2021-09-21 2:28PM EST | 17.50 | 97.90 | 114.50 | 117.80 | 0.00 | - | 1 | 31 | 0.00% |
| ASAN211217C00020000 | 2021-11-22 11:18AM EST | 20.00 | 90.86 | 84.30 | 86.70 | 0.00 | - | 17 | 71 | 400.59% |
| ASAN211217C00022500 | 2021-11-09 9:56AM EST | 22.50 | 113.10 | 81.60 | 84.30 | 0.00 | - | 5 | 81 | 382.81% |
| ASAN211217C00025000 | 2021-10-25 2:24PM EST | 25.00 | 110.70 | 78.50 | 83.10 | 0.00 | - | 2 | 126 | 448.54% |
| ASAN211217C00027500 | 2021-10-06 8:31AM EST | 27.50 | 75.40 | 96.80 | 100.40 | 0.00 | - | 1 | 64 | 1,208.11% |
| ASAN211217C00030000 | 2021-11-19 9:35AM EST | 30.00 | 76.98 | 73.80 | 77.90 | 0.00 | - | 4 | 696 | 383.69% |
| ASAN211217C00032500 | 2021-11-12 2:46PM EST | 32.50 | 108.00 | 71.00 | 75.30 | 0.00 | - | 1 | 103 | 355.86% |
| ASAN211217C00035000 | 2021-11-18 12:34PM EST | 35.00 | 103.00 | 68.70 | 73.40 | 0.00 | - | 1 | 296 | 173.44% |
| ASAN211217C00037500 | 2021-11-11 10:48AM EST | 37.50 | 95.50 | 66.00 | 69.80 | 0.00 | - | 5 | 39 | 291.70% |
| ASAN211217C00040000 | 2021-11-19 12:56PM EST | 40.00 | 102.50 | 63.90 | 67.00 | 0.00 | - | 3 | 560 | 259.18% |
| ASAN211217C00042500 | 2021-10-28 9:55AM EST | 42.50 | 87.80 | 61.40 | 64.40 | 0.00 | - | 2 | 16 | 239.06% |
| ASAN211217C00045000 | 2021-11-22 10:36AM EST | 45.00 | 81.00 | 58.90 | 63.50 | 0.00 | - | 2 | 820 | 170.31% |
| ASAN211217C00047500 | 2021-10-15 2:04PM EST | 47.50 | 69.30 | 87.40 | 89.80 | 0.00 | - | 8 | 47 | 950.59% |
| ASAN211217C00050000 | 2021-11-24 10:28AM EST | 50.00 | 56.21 | 54.00 | 56.60 | 0.00 | - | 2 | 146 | 184.38% |
| ASAN211217C00052500 | 2021-11-04 11:00AM EST | 52.50 | 81.54 | 51.00 | 54.10 | 0.00 | - | 198 | 604 | 173.83% |
| ASAN211217C00055000 | 2021-11-19 12:28PM EST | 55.00 | 86.33 | 48.50 | 52.40 | 0.00 | - | 1 | 973 | 198.83% |
| ASAN211217C00057500 | 2021-10-01 9:12AM EST | 57.50 | 41.80 | 76.60 | 79.40 | 0.00 | - | 5 | 1,306 | 748.73% |
| ASAN211217C00060000 | 2021-11-26 12:15PM EST | 60.00 | 46.00 | 43.60 | 47.70 | +4.61 | +11.14% | 1 | 942 | 186.13% |
| ASAN211217C00062500 | 2021-09-07 11:42AM EST | 62.50 | 35.43 | 46.40 | 48.20 | 0.00 | - | 5 | 24 | 226.27% |
| ASAN211217C00065000 | 2021-11-12 11:34AM EST | 65.00 | 72.39 | 39.60 | 42.50 | 0.00 | - | 1 | 603 | 80.47% |
| ASAN211217C00067500 | 2021-11-12 11:34AM EST | 67.50 | 69.95 | 37.80 | 40.30 | 0.00 | - | 1 | 24 | 116.70% |
| ASAN211217C00070000 | 2021-11-24 12:18PM EST | 70.00 | 35.80 | 35.70 | 38.00 | 0.00 | - | 1 | 224 | 120.26% |
| ASAN211217C00075000 | 2021-11-23 2:30PM EST | 75.00 | 26.63 | 31.30 | 34.00 | 0.00 | - | 3 | 315 | 124.90% |
| ASAN211217C00080000 | 2021-11-26 9:37AM EST | 80.00 | 29.00 | 27.50 | 29.30 | +1.99 | +7.37% | 17 | 118 | 121.73% |
| ASAN211217C00085000 | 2021-11-26 9:33AM EST | 85.00 | 25.00 | 22.30 | 25.10 | -1.90 | -7.06% | 1 | 190 | 108.06% |
| ASAN211217C00090000 | 2021-11-26 9:37AM EST | 90.00 | 21.42 | 18.70 | 20.90 | +0.66 | +3.18% | 8 | 731 | 104.69% |
| ASAN211217C00092500 | 2021-11-26 11:11AM EST | 92.50 | 16.80 | 16.40 | 19.40 | -14.00 | -45.45% | 1 | 13 | 102.27% |
| ASAN211217C00095000 | 2021-11-26 11:18AM EST | 95.00 | 15.00 | 15.60 | 17.30 | -2.10 | -12.28% | 21 | 279 | 104.22% |
| ASAN211217C00097500 | 2021-11-24 3:51PM EST | 97.50 | 15.00 | 13.60 | 15.50 | -0.78 | -4.94% | 1 | 34 | 99.90% |
| ASAN211217C00100000 | 2021-11-26 12:55PM EST | 100.00 | 13.24 | 12.20 | 13.80 | -0.80 | -5.70% | 63 | 555 | 98.61% |
| ASAN211217C00105000 | 2021-11-26 12:46PM EST | 105.00 | 10.52 | 10.60 | 11.00 | -0.68 | -6.07% | 135 | 361 | 102.10% |
| ASAN211217C00110000 | 2021-11-26 12:49PM EST | 110.00 | 8.78 | 7.70 | 8.90 | -0.12 | -1.35% | 937 | 1,171 | 98.61% |
| ASAN211217C00115000 | 2021-11-26 12:53PM EST | 115.00 | 6.61 | 6.20 | 7.20 | -0.61 | -8.45% | 80 | 726 | 100.44% |
| ASAN211217C00120000 | 2021-11-26 12:58PM EST | 120.00 | 5.53 | 5.20 | 5.60 | +0.13 | +2.41% | 262 | 1,734 | 102.16% |
| ASAN211217C00125000 | 2021-11-26 12:54PM EST | 125.00 | 4.00 | 4.00 | 4.50 | -0.50 | -11.11% | 762 | 533 | 102.66% |
| ASAN211217C00130000 | 2021-11-26 12:51PM EST | 130.00 | 3.30 | 3.10 | 3.50 | -0.20 | -5.71% | 143 | 876 | 102.76% |
| ASAN211217C00135000 | 2021-11-26 12:36PM EST | 135.00 | 2.57 | 2.45 | 2.70 | -0.25 | -8.87% | 66 | 628 | 103.30% |
| ASAN211217C00140000 | 2021-11-26 12:43PM EST | 140.00 | 2.02 | 2.00 | 2.10 | -0.23 | -10.22% | 72 | 641 | 104.54% |
| ASAN211217C00145000 | 2021-11-26 12:41PM EST | 145.00 | 1.60 | 1.45 | 1.65 | -0.25 | -13.51% | 97 | 2,072 | 104.20% |
| ASAN211217C00150000 | 2021-11-26 12:39PM EST | 150.00 | 1.30 | 1.15 | 1.40 | -0.15 | -10.34% | 44 | 735 | 106.25% |
| ASAN211217C00155000 | 2021-11-26 12:08PM EST | 155.00 | 1.05 | 0.90 | 1.10 | -0.30 | -22.22% | 14 | 272 | 106.93% |
| ASAN211217C00160000 | 2021-11-26 12:44PM EST | 160.00 | 0.75 | 0.70 | 0.90 | -0.22 | -22.68% | 39 | 425 | 108.01% |
| ASAN211217C00165000 | 2021-11-26 10:21AM EST | 165.00 | 0.81 | 0.55 | 0.70 | +0.06 | +8.00% | 3 | 917 | 108.45% |
| ASAN211217C00170000 | 2021-11-26 10:29AM EST | 170.00 | 0.80 | 0.45 | 0.60 | +0.15 | +23.08% | 4 | 298 | 110.35% |
| ASAN211217C00175000 | 2021-11-26 12:02PM EST | 175.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 4 | 627 | 111.33% |
| ASAN211217C00180000 | 2021-11-24 3:58PM EST | 180.00 | 0.44 | 0.30 | 0.40 | 0.00 | - | 11 | 672 | 112.60% |
| ASAN211217C00185000 | 2021-11-24 11:47AM EST | 185.00 | 0.39 | 0.10 | 0.55 | 0.00 | - | 1 | 59 | 115.82% |
| ASAN211217C00190000 | 2021-11-26 10:42AM EST | 190.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 2 | 357 | 111.91% |
| ASAN211217C00195000 | 2021-11-26 12:36PM EST | 195.00 | 0.15 | 0.15 | 0.30 | -0.15 | -50.00% | 1 | 16 | 117.97% |
| ASAN211217C00200000 | 2021-11-26 11:09AM EST | 200.00 | 0.23 | 0.10 | 0.35 | -0.07 | -23.33% | 3 | 67 | 121.97% |
| ASAN211217C00210000 | 2021-11-26 10:38AM EST | 210.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 21 | 18 | 108.20% |
Opzioni Putper17 dicembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN211217P00012500 | 2021-09-30 9:12AM EST | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 51 | 325.00% |
| ASAN211217P00015000 | 2021-11-22 3:11PM EST | 15.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 1 | 667 | 432.03% |
| ASAN211217P00017500 | 2021-08-25 4:24PM EST | 17.50 | 0.15 | 0.00 | 0.15 | 0.00 | - | 2 | 103 | 309.38% |
| ASAN211217P00020000 | 2021-11-22 10:10AM EST | 20.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 20 | 266 | 351.17% |
| ASAN211217P00022500 | 2021-08-31 8:30AM EST | 22.50 | 0.10 | 0.00 | 0.35 | 0.00 | - | 9 | 256 | 297.66% |
| ASAN211217P00025000 | 2021-11-03 1:16PM EST | 25.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 4 | 346 | 257.81% |
| ASAN211217P00027500 | 2021-08-16 9:15AM EST | 27.50 | 0.20 | 0.00 | 1.10 | 0.00 | - | 2 | 0 | 312.89% |
| ASAN211217P00030000 | 2021-11-22 10:10AM EST | 30.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 657 | 260.94% |
| ASAN211217P00032500 | 2021-11-10 6:59AM EST | 32.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 52 | 212.50% |
| ASAN211217P00035000 | 2021-10-26 1:57PM EST | 35.00 | 0.07 | 0.00 | 1.50 | 0.00 | - | 20 | 402 | 275.78% |
| ASAN211217P00037500 | 2021-10-27 10:15AM EST | 37.50 | 0.05 | 0.00 | 1.10 | 0.00 | - | 2 | 38 | 244.73% |
| ASAN211217P00040000 | 2021-11-23 12:27PM EST | 40.00 | 0.15 | 0.00 | 1.20 | 0.00 | - | 1 | 224 | 234.57% |
| ASAN211217P00042500 | 2021-11-26 11:08AM EST | 42.50 | 0.15 | 0.10 | 0.30 | -0.42 | -73.68% | 1 | 35 | 183.59% |
| ASAN211217P00045000 | 2021-11-23 10:44AM EST | 45.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 155 | 193 | 157.03% |
| ASAN211217P00047500 | 2021-10-20 8:30AM EST | 47.50 | 0.16 | 0.00 | 1.65 | 0.00 | - | 5 | 78 | 210.06% |
| ASAN211217P00050000 | 2021-11-26 12:17PM EST | 50.00 | 0.16 | 0.10 | 0.25 | -0.04 | -20.00% | 1 | 86 | 150.39% |
| ASAN211217P00052500 | 2021-09-27 9:00AM EST | 52.50 | 0.40 | 0.00 | 0.25 | 0.00 | - | 2 | 206 | 134.77% |
| ASAN211217P00055000 | 2021-11-23 11:00AM EST | 55.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 2 | 61 | 140.63% |
| ASAN211217P00057500 | 2021-11-23 11:43AM EST | 57.50 | 0.54 | 0.10 | 0.55 | 0.00 | - | 10 | 20 | 138.09% |
| ASAN211217P00060000 | 2021-11-24 3:08PM EST | 60.00 | 0.35 | 0.20 | 0.65 | 0.00 | - | 56 | 186 | 136.23% |
| ASAN211217P00062500 | 2021-11-23 2:18PM EST | 62.50 | 0.90 | 0.30 | 0.90 | 0.00 | - | 42 | 299 | 136.82% |
| ASAN211217P00065000 | 2021-11-24 3:34PM EST | 65.00 | 0.60 | 0.30 | 1.00 | 0.00 | - | 180 | 198 | 130.37% |
| ASAN211217P00067500 | 2021-11-26 12:32PM EST | 67.50 | 0.75 | 0.65 | 0.85 | -0.35 | -31.82% | 10 | 257 | 125.88% |
| ASAN211217P00070000 | 2021-11-26 12:49PM EST | 70.00 | 0.95 | 0.85 | 1.00 | +0.05 | +5.56% | 59 | 633 | 123.49% |
| ASAN211217P00075000 | 2021-11-26 12:49PM EST | 75.00 | 1.42 | 1.30 | 1.50 | +0.22 | +18.33% | 19 | 908 | 119.43% |
| ASAN211217P00080000 | 2021-11-26 12:02PM EST | 80.00 | 2.35 | 1.95 | 2.20 | +0.49 | +26.34% | 7 | 982 | 116.02% |
| ASAN211217P00085000 | 2021-11-26 12:31PM EST | 85.00 | 3.20 | 2.80 | 3.10 | +0.60 | +23.08% | 30 | 245 | 112.31% |
| ASAN211217P00090000 | 2021-11-26 12:52PM EST | 90.00 | 4.20 | 3.90 | 4.10 | +0.50 | +13.51% | 37 | 1,482 | 107.62% |
| ASAN211217P00092500 | 2021-11-26 12:35PM EST | 92.50 | 4.84 | 4.60 | 5.10 | +0.49 | +11.26% | 3 | 222 | 108.06% |
| ASAN211217P00095000 | 2021-11-26 12:50PM EST | 95.00 | 6.00 | 5.40 | 5.90 | +0.80 | +15.38% | 19 | 1,292 | 106.76% |
| ASAN211217P00097500 | 2021-11-26 11:14AM EST | 97.50 | 7.43 | 6.30 | 6.80 | +1.43 | +23.83% | 17 | 161 | 105.62% |
| ASAN211217P00100000 | 2021-11-26 12:21PM EST | 100.00 | 7.50 | 7.20 | 7.90 | +0.40 | +5.63% | 43 | 947 | 104.60% |
| ASAN211217P00105000 | 2021-11-26 12:54PM EST | 105.00 | 10.20 | 9.10 | 10.30 | +0.91 | +9.80% | 65 | 1,835 | 101.29% |
| ASAN211217P00110000 | 2021-11-26 12:14PM EST | 110.00 | 12.65 | 12.00 | 13.00 | +0.65 | +5.42% | 41 | 1,507 | 100.78% |
| ASAN211217P00115000 | 2021-11-26 9:34AM EST | 115.00 | 15.40 | 15.50 | 16.50 | +0.40 | +2.67% | 3 | 1,691 | 103.66% |
| ASAN211217P00120000 | 2021-11-26 12:17PM EST | 120.00 | 19.90 | 19.00 | 20.40 | +0.70 | +3.65% | 4 | 1,878 | 105.54% |
| ASAN211217P00125000 | 2021-11-26 12:51PM EST | 125.00 | 23.90 | 22.50 | 23.70 | +1.55 | +6.94% | 2 | 4,254 | 101.17% |
| ASAN211217P00130000 | 2021-11-24 3:54PM EST | 130.00 | 26.49 | 27.20 | 28.10 | 0.00 | - | 8 | 2,071 | 107.37% |
| ASAN211217P00135000 | 2021-11-24 2:26PM EST | 135.00 | 30.90 | 31.40 | 32.30 | 0.00 | - | 7 | 261 | 107.40% |
| ASAN211217P00140000 | 2021-11-23 1:45PM EST | 140.00 | 42.40 | 34.80 | 36.50 | 0.00 | - | 1 | 257 | 98.24% |
| ASAN211217P00145000 | 2021-11-24 12:34PM EST | 145.00 | 41.92 | 39.90 | 41.10 | 0.00 | - | 753 | 74 | 103.66% |
| ASAN211217P00150000 | 2021-11-24 10:50AM EST | 150.00 | 47.00 | 45.00 | 47.00 | 0.00 | - | 1 | 14 | 120.36% |
| ASAN211217P00155000 | 2021-11-22 11:23AM EST | 155.00 | 42.66 | 49.00 | 51.50 | 0.00 | - | 8 | 12 | 113.18% |
| ASAN211217P00160000 | 2021-11-22 12:20PM EST | 160.00 | 49.68 | 54.30 | 55.90 | 0.00 | - | 3 | 7 | 116.36% |
| ASAN211217P00165000 | 2021-11-22 3:00PM EST | 165.00 | 54.20 | 58.50 | 61.40 | 0.00 | - | 10 | 21 | 118.75% |
| ASAN211217P00170000 | 2021-11-22 10:47AM EST | 170.00 | 48.80 | 63.60 | 66.30 | 0.00 | - | 3 | 28 | 124.61% |
| ASAN211217P00175000 | 2021-11-10 6:59AM EST | 175.00 | 60.40 | 70.90 | 73.40 | 0.00 | - | - | 0 | 174.54% |
| ASAN211217P00180000 | 2021-11-10 10:02AM EST | 180.00 | 47.00 | 73.40 | 75.80 | 0.00 | - | - | 2 | 124.32% |
| ASAN211217P00185000 | 2021-11-17 9:47AM EST | 185.00 | 48.80 | 78.30 | 81.10 | 0.00 | - | 10 | 10 | 132.91% |
| ASAN211217P00190000 | 2021-10-21 10:41AM EST | 190.00 | 57.50 | 54.20 | 55.10 | 0.00 | - | - | 0 | 0.00% |
| ASAN211217P00195000 | 2021-11-18 11:52AM EST | 195.00 | 58.90 | 88.50 | 90.80 | 0.00 | - | 6 | 5 | 140.53% |
| ASAN211217P00200000 | 2021-10-29 2:57PM EST | 200.00 | 65.70 | 93.40 | 95.90 | 0.00 | - | 2 | 2 | 145.02% |
© 2021 Yahoo. Tutti i diritti riservati.
