Asana, Inc. (ASAN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:45AM EDT. Mercato aperto.
Opzioni d'acquistoper17 giugno 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN220617C00010000 | 2022-05-17 10:24AM EDT | 10.00 | 11.46 | 10.10 | 10.60 | 0.00 | - | - | 1 | 173.05% |
| ASAN220617C00012500 | 2022-05-18 1:14PM EDT | 12.50 | 8.60 | 8.00 | 8.40 | 0.00 | - | - | 1 | 141.41% |
| ASAN220617C00015000 | 2022-05-20 12:18PM EDT | 15.00 | 6.70 | 5.90 | 6.30 | -0.10 | -1.47% | 3 | 22 | 134.38% |
| ASAN220617C00017500 | 2022-05-19 10:02AM EDT | 17.50 | 6.02 | 4.30 | 4.70 | 0.00 | - | 10 | 162 | 139.45% |
| ASAN220617C00020000 | 2022-05-23 10:27AM EDT | 20.00 | 3.24 | 3.10 | 3.30 | -0.71 | -17.97% | 17 | 236 | 139.26% |
| ASAN220617C00022500 | 2022-05-23 10:25AM EDT | 22.50 | 2.25 | 2.10 | 2.25 | -0.85 | -27.42% | 48 | 414 | 136.52% |
| ASAN220617C00025000 | 2022-05-23 10:29AM EDT | 25.00 | 1.50 | 1.45 | 1.65 | -0.64 | -29.91% | 101 | 1,171 | 139.84% |
| ASAN220617C00030000 | 2022-05-23 10:21AM EDT | 30.00 | 0.75 | 0.65 | 0.80 | -0.25 | -25.00% | 96 | 897 | 140.23% |
| ASAN220617C00035000 | 2022-05-23 10:09AM EDT | 35.00 | 0.40 | 0.30 | 0.45 | -0.12 | -23.08% | 33 | 1,208 | 144.34% |
| ASAN220617C00040000 | 2022-05-23 9:49AM EDT | 40.00 | 0.20 | 0.20 | 0.30 | -0.07 | -25.93% | 1,387 | 823 | 154.30% |
| ASAN220617C00045000 | 2022-05-20 11:06AM EDT | 45.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 5 | 399 | 158.20% |
| ASAN220617C00050000 | 2022-05-20 10:51AM EDT | 50.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 6 | 340 | 163.28% |
| ASAN220617C00055000 | 2022-05-20 11:51AM EDT | 55.00 | 0.06 | 0.05 | 0.10 | -0.03 | -33.33% | 4 | 301 | 169.53% |
Opzioni Putper17 giugno 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN220617P00007500 | 2022-05-20 2:48PM EDT | 7.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 11 | 10 | 210.16% |
| ASAN220617P00010000 | 2022-05-23 9:44AM EDT | 10.00 | 0.19 | 0.05 | 0.30 | 0.00 | - | 50 | 854 | 174.22% |
| ASAN220617P00012500 | 2022-05-20 3:52PM EDT | 12.50 | 0.41 | 0.40 | 0.50 | 0.00 | - | 56 | 148 | 163.67% |
| ASAN220617P00015000 | 2022-05-23 10:28AM EDT | 15.00 | 1.05 | 1.00 | 1.10 | +0.08 | +8.25% | 10 | 420 | 162.70% |
| ASAN220617P00017500 | 2022-05-23 10:12AM EDT | 17.50 | 1.80 | 1.80 | 2.00 | +0.15 | +9.09% | 14 | 441 | 157.52% |
| ASAN220617P00020000 | 2022-05-23 10:28AM EDT | 20.00 | 3.10 | 2.95 | 3.20 | +0.39 | +14.39% | 55 | 3,686 | 153.71% |
| ASAN220617P00022500 | 2022-05-23 9:44AM EDT | 22.50 | 4.20 | 4.50 | 4.80 | -0.20 | -4.55% | 1 | 539 | 155.18% |
| ASAN220617P00025000 | 2022-05-23 9:30AM EDT | 25.00 | 5.80 | 6.20 | 6.60 | -0.40 | -6.45% | 2 | 1,001 | 153.42% |
| ASAN220617P00030000 | 2022-05-20 3:55PM EDT | 30.00 | 9.60 | 10.30 | 10.80 | 0.00 | - | 43 | 1,044 | 156.05% |
| ASAN220617P00035000 | 2022-05-20 11:11AM EDT | 35.00 | 14.09 | 15.00 | 15.50 | 0.00 | - | 2 | 650 | 169.43% |
| ASAN220617P00040000 | 2022-05-20 3:52PM EDT | 40.00 | 18.90 | 19.90 | 20.40 | 0.00 | - | 2 | 357 | 187.30% |
| ASAN220617P00045000 | 2022-05-20 12:21PM EDT | 45.00 | 24.40 | 24.60 | 25.40 | 0.00 | - | 3 | 23 | 194.73% |
| ASAN220617P00050000 | 2022-05-20 3:39PM EDT | 50.00 | 29.00 | 29.50 | 30.20 | 0.00 | - | 2 | 32 | 194.73% |
| ASAN220617P00055000 | 2022-05-20 3:02PM EDT | 55.00 | 34.46 | 34.50 | 35.30 | 0.00 | - | 1 | 15 | 216.41% |
© 2022 Yahoo. Tutti i diritti riservati.
