Italia markets close in 45 minutes

Asana, Inc. (ASAN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
20,43-1,00 (-4,67%)
Al 10:45AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASAN220617C000100002022-05-17 10:24AM EDT10.0011.4610.1010.600.00--1173.05%
ASAN220617C000125002022-05-18 1:14PM EDT12.508.608.008.400.00--1141.41%
ASAN220617C000150002022-05-20 12:18PM EDT15.006.705.906.30-0.10-1.47%322134.38%
ASAN220617C000175002022-05-19 10:02AM EDT17.506.024.304.700.00-10162139.45%
ASAN220617C000200002022-05-23 10:27AM EDT20.003.243.103.30-0.71-17.97%17236139.26%
ASAN220617C000225002022-05-23 10:25AM EDT22.502.252.102.25-0.85-27.42%48414136.52%
ASAN220617C000250002022-05-23 10:29AM EDT25.001.501.451.65-0.64-29.91%1011,171139.84%
ASAN220617C000300002022-05-23 10:21AM EDT30.000.750.650.80-0.25-25.00%96897140.23%
ASAN220617C000350002022-05-23 10:09AM EDT35.000.400.300.45-0.12-23.08%331,208144.34%
ASAN220617C000400002022-05-23 9:49AM EDT40.000.200.200.30-0.07-25.93%1,387823154.30%
ASAN220617C000450002022-05-20 11:06AM EDT45.000.200.100.200.00-5399158.20%
ASAN220617C000500002022-05-20 10:51AM EDT50.000.140.050.150.00-6340163.28%
ASAN220617C000550002022-05-20 11:51AM EDT55.000.060.050.10-0.03-33.33%4301169.53%
Opzioni Putper17 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASAN220617P000075002022-05-20 2:48PM EDT7.500.050.000.200.00-1110210.16%
ASAN220617P000100002022-05-23 9:44AM EDT10.000.190.050.300.00-50854174.22%
ASAN220617P000125002022-05-20 3:52PM EDT12.500.410.400.500.00-56148163.67%
ASAN220617P000150002022-05-23 10:28AM EDT15.001.051.001.10+0.08+8.25%10420162.70%
ASAN220617P000175002022-05-23 10:12AM EDT17.501.801.802.00+0.15+9.09%14441157.52%
ASAN220617P000200002022-05-23 10:28AM EDT20.003.102.953.20+0.39+14.39%553,686153.71%
ASAN220617P000225002022-05-23 9:44AM EDT22.504.204.504.80-0.20-4.55%1539155.18%
ASAN220617P000250002022-05-23 9:30AM EDT25.005.806.206.60-0.40-6.45%21,001153.42%
ASAN220617P000300002022-05-20 3:55PM EDT30.009.6010.3010.800.00-431,044156.05%
ASAN220617P000350002022-05-20 11:11AM EDT35.0014.0915.0015.500.00-2650169.43%
ASAN220617P000400002022-05-20 3:52PM EDT40.0018.9019.9020.400.00-2357187.30%
ASAN220617P000450002022-05-20 12:21PM EDT45.0024.4024.6025.400.00-323194.73%
ASAN220617P000500002022-05-20 3:39PM EDT50.0029.0029.5030.200.00-232194.73%
ASAN220617P000550002022-05-20 3:02PM EDT55.0034.4634.5035.300.00-115216.41%