Italia markets open in 5 hours 56 minutes

Asana, Inc. (ASAN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,04-0,63 (-3,78%)
Alla chiusura: 04:00PM EST
16,27 +0,23 (+1,43%)
Dopo ore: 07:57PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASAN230210C000110002023-02-06 12:53PM EST11.005.174.905.40+3.19+161.11%11246.88%
ASAN230210C000115002023-02-03 1:57PM EST11.505.334.404.700.00-1010143.75%
ASAN230210C000120002023-02-03 2:05PM EST12.004.563.904.200.00-78128.13%
ASAN230210C000125002023-02-01 9:34AM EST12.503.253.403.700.00-7070112.50%
ASAN230210C000130002023-01-31 1:41PM EST13.002.652.953.200.00-31129120.31%
ASAN230210C000135002023-02-03 11:35AM EST13.504.182.452.750.00-1232114.84%
ASAN230210C000140002023-02-03 3:45PM EST14.002.722.052.200.00-11,380104.69%
ASAN230210C000145002023-02-02 10:20AM EST14.501.851.601.75-1.60-46.38%417898.05%
ASAN230210C000150002023-02-03 3:30PM EST15.001.901.251.350.00-33325100.78%
ASAN230210C000155002023-02-06 3:57PM EST15.501.000.901.00-0.50-33.33%12230597.85%
ASAN230210C000160002023-02-06 11:43AM EST16.000.840.600.70-0.31-26.96%320294.14%
ASAN230210C000165002023-02-06 2:52PM EST16.500.450.400.45-0.40-47.06%5142292.58%
ASAN230210C000170002023-02-06 3:25PM EST17.000.270.250.30-0.38-58.46%315293.36%
ASAN230210C000175002023-02-06 3:45PM EST17.500.160.150.20-0.27-62.79%1419994.92%
ASAN230210C000180002023-02-06 3:13PM EST18.000.100.100.15-0.20-66.67%3058100.78%
ASAN230210C000185002023-02-06 3:54PM EST18.500.100.050.10-0.15-60.00%386101.17%
ASAN230210C000190002023-02-06 3:55PM EST19.000.070.050.10-0.10-58.82%21139114.84%
ASAN230210C000195002023-02-03 3:15PM EST19.500.100.000.100.00-311116.41%
ASAN230210C000200002023-02-06 10:17AM EST20.000.040.000.10-0.06-60.00%8900128.13%
ASAN230210C000210002023-02-06 11:58AM EST21.000.050.000.05-0.10-66.67%12132.81%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASAN230210P000080002023-01-06 9:34AM EST8.000.100.000.050.00-4040318.75%
ASAN230210P000085002023-01-18 11:47AM EST8.500.050.000.050.00-10293.75%
ASAN230210P000090002023-01-27 2:03PM EST9.000.100.000.050.00-52268.75%
ASAN230210P000095002023-01-09 9:37AM EST9.500.530.000.100.00--5276.56%
ASAN230210P000100002023-01-19 1:31PM EST10.000.120.000.100.00-13253.13%
ASAN230210P000105002023-02-03 9:37AM EST10.500.050.000.050.00-816204.69%
ASAN230210P000110002023-02-01 9:30AM EST11.000.050.000.100.00-1056209.38%
ASAN230210P000115002023-01-24 2:22PM EST11.500.150.000.050.00-183165.63%
ASAN230210P000120002023-02-06 11:42AM EST12.000.030.000.05-0.02-40.00%1256146.88%
ASAN230210P000125002023-02-06 9:33AM EST12.500.040.000.05-0.03-42.86%9149129.69%
ASAN230210P000130002023-02-06 9:30AM EST13.000.050.000.05-0.10-66.67%26245112.50%
ASAN230210P000135002023-02-06 11:38AM EST13.500.050.000.050.00-1040895.31%
ASAN230210P000140002023-02-06 3:53PM EST14.000.070.050.10-0.03-30.00%38264101.56%
ASAN230210P000145002023-02-06 11:33AM EST14.500.100.100.15-0.05-33.33%1523895.70%
ASAN230210P000150002023-02-06 3:59PM EST15.000.250.200.25+0.05+25.00%7425794.14%
ASAN230210P000155002023-02-06 2:46PM EST15.500.350.350.45+0.05+16.67%746396.29%
ASAN230210P000160002023-02-06 2:44PM EST16.000.550.550.65+0.05+10.00%598792.58%
ASAN230210P000165002023-02-03 3:13PM EST16.500.660.850.95-0.04-5.71%11794.92%
ASAN230210P000170002023-02-06 10:32AM EST17.001.301.201.30+0.30+30.00%420496.09%
ASAN230210P000175002023-02-06 9:53AM EST17.501.301.551.75-0.02-1.52%16598.05%
ASAN230210P000180002023-02-03 11:18AM EST18.001.102.002.300.00-325116.41%
ASAN230210P000185002023-02-03 9:37AM EST18.502.302.452.600.00-1297.66%
ASAN230210P000190002023-02-06 2:28PM EST19.003.012.753.40+1.17+63.59%11128.13%
ASAN230210P000195002023-02-06 9:52AM EST19.503.003.103.600.00-22149.22%