ASAN - Asana, Inc.
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN230602C00007500 | 2023-05-02 11:49AM EDT | 7.50 | 8.20 | 16.20 | 16.50 | 0.00 | - | 3 | 0 | 2,468.75% |
| ASAN230602C00014500 | 2023-06-02 2:58PM EDT | 14.50 | 7.20 | 7.60 | 7.80 | +4.60 | +176.92% | 5 | 15 | 50.00% |
| ASAN230602C00015000 | 2023-04-26 1:39PM EDT | 15.00 | 2.31 | 6.10 | 6.50 | 0.00 | - | - | 1 | 0.00% |
| ASAN230602C00015500 | 2023-06-02 11:47AM EDT | 15.50 | 7.23 | 6.60 | 6.80 | -0.77 | -9.62% | 4 | 5 | 50.00% |
| ASAN230602C00016000 | 2023-05-30 2:40PM EDT | 16.00 | 6.06 | 6.10 | 6.30 | 0.00 | - | 1 | 42 | 50.00% |
| ASAN230602C00016500 | 2023-05-31 3:46PM EDT | 16.50 | 7.30 | 5.60 | 5.80 | 0.00 | - | 1 | 2 | 50.00% |
| ASAN230602C00017000 | 2023-05-31 12:19PM EDT | 17.00 | 5.80 | 5.10 | 5.30 | 0.00 | - | 1 | 33 | 50.00% |
| ASAN230602C00017500 | 2023-06-01 12:57PM EDT | 17.50 | 6.42 | 4.60 | 4.80 | 0.00 | - | 1 | 30 | 50.00% |
| ASAN230602C00018000 | 2023-06-01 2:35PM EDT | 18.00 | 5.80 | 4.10 | 4.30 | 0.00 | - | 2 | 90 | 50.00% |
| ASAN230602C00018500 | 2023-06-02 2:36PM EDT | 18.50 | 3.10 | 3.60 | 3.80 | -2.00 | -39.22% | 5 | 16 | 50.00% |
| ASAN230602C00019000 | 2023-06-02 3:10PM EDT | 19.00 | 2.74 | 3.10 | 3.30 | -1.93 | -41.33% | 44 | 100 | 50.00% |
| ASAN230602C00019500 | 2023-06-02 12:50PM EDT | 19.50 | 2.55 | 2.55 | 3.10 | -1.98 | -43.71% | 148 | 213 | 206.25% |
| ASAN230602C00020000 | 2023-06-02 3:44PM EDT | 20.00 | 2.05 | 2.10 | 2.45 | -1.35 | -39.71% | 95 | 688 | 152.34% |
| ASAN230602C00020500 | 2023-06-02 3:30PM EDT | 20.50 | 1.31 | 1.60 | 1.95 | -2.19 | -62.57% | 54 | 68 | 125.00% |
| ASAN230602C00021000 | 2023-06-02 2:57PM EDT | 21.00 | 0.70 | 1.10 | 1.45 | -2.08 | -74.82% | 72 | 0 | 96.88% |
| ASAN230602C00021500 | 2023-06-02 3:45PM EDT | 21.50 | 0.55 | 0.65 | 0.95 | -1.84 | -76.99% | 202 | 410 | 75.00% |
| ASAN230602C00022000 | 2023-06-02 3:59PM EDT | 22.00 | 0.25 | 0.15 | 0.30 | -1.89 | -88.32% | 248 | 739 | 39.84% |
| ASAN230602C00022500 | 2023-06-02 3:07PM EDT | 22.50 | 0.02 | 0.00 | 0.05 | -1.85 | -98.93% | 284 | 362 | 33.59% |
| ASAN230602C00023000 | 2023-06-02 3:35PM EDT | 23.00 | 0.03 | 0.00 | 0.05 | -1.60 | -98.16% | 457 | 438 | 50.00% |
| ASAN230602C00023500 | 2023-06-02 3:40PM EDT | 23.50 | 0.03 | 0.00 | 0.05 | -1.35 | -97.83% | 194 | 419 | 71.88% |
| ASAN230602C00024000 | 2023-06-02 2:12PM EDT | 24.00 | 0.03 | 0.00 | 0.05 | -1.21 | -97.58% | 289 | 424 | 92.19% |
| ASAN230602C00024500 | 2023-06-02 1:53PM EDT | 24.50 | 0.03 | 0.00 | 0.05 | -1.06 | -97.25% | 329 | 345 | 110.94% |
| ASAN230602C00025000 | 2023-06-02 2:59PM EDT | 25.00 | 0.03 | 0.00 | 0.05 | -0.89 | -96.74% | 478 | 605 | 128.13% |
| ASAN230602C00026000 | 2023-06-02 3:54PM EDT | 26.00 | 0.03 | 0.00 | 0.10 | -0.67 | -95.71% | 175 | 1,260 | 184.38% |
| ASAN230602C00027000 | 2023-06-02 10:17AM EDT | 27.00 | 0.03 | 0.00 | 0.05 | -0.42 | -93.33% | 150 | 171 | 193.75% |
| ASAN230602C00028000 | 2023-06-02 3:30PM EDT | 28.00 | 0.01 | 0.00 | 0.05 | -0.34 | -97.14% | 58 | 261 | 221.88% |
| ASAN230602C00029000 | 2023-06-02 10:04AM EDT | 29.00 | 0.01 | 0.00 | 0.05 | -0.21 | -95.45% | 43 | 0 | 250.00% |
| ASAN230602C00030000 | 2023-06-02 2:48PM EDT | 30.00 | 0.01 | 0.00 | 0.05 | -0.19 | -95.00% | 25 | 1,474 | 275.00% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN230602P00012000 | 2023-06-01 12:30PM EDT | 12.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 6 | 543.75% |
| ASAN230602P00012500 | 2023-06-01 3:26PM EDT | 12.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 512.50% |
| ASAN230602P00013000 | 2023-05-15 9:40AM EDT | 13.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 481.25% |
| ASAN230602P00013500 | 2023-05-17 3:52PM EDT | 13.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 5 | 450.00% |
| ASAN230602P00014000 | 2023-05-31 2:50PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 19 | 418.75% |
| ASAN230602P00014500 | 2023-05-26 1:38PM EDT | 14.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 22 | 390.63% |
| ASAN230602P00015000 | 2023-06-01 2:47PM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 201 | 362.50% |
| ASAN230602P00015500 | 2023-06-01 3:59PM EDT | 15.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 108 | 337.50% |
| ASAN230602P00016000 | 2023-06-01 3:59PM EDT | 16.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 220 | 310 | 312.50% |
| ASAN230602P00016500 | 2023-06-01 3:57PM EDT | 16.50 | 0.01 | 0.00 | 0.05 | -0.11 | -91.67% | 5 | 148 | 284.38% |
| ASAN230602P00017000 | 2023-06-02 12:59PM EDT | 17.00 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 5 | 0 | 259.38% |
| ASAN230602P00017500 | 2023-06-02 1:02PM EDT | 17.50 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 8 | 365 | 234.38% |
| ASAN230602P00018000 | 2023-06-02 3:16PM EDT | 18.00 | 0.03 | 0.00 | 0.05 | -0.22 | -88.00% | 139 | 698 | 212.50% |
| ASAN230602P00018500 | 2023-06-02 3:47PM EDT | 18.50 | 0.01 | 0.00 | 0.05 | -0.24 | -96.00% | 3 | 148 | 187.50% |
| ASAN230602P00019000 | 2023-06-02 1:00PM EDT | 19.00 | 0.01 | 0.00 | 0.05 | -0.39 | -97.50% | 12 | 863 | 165.63% |
| ASAN230602P00019500 | 2023-06-02 1:24PM EDT | 19.50 | 0.03 | 0.00 | 0.05 | -0.47 | -94.00% | 8 | 0 | 140.63% |
| ASAN230602P00020000 | 2023-06-02 1:04PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | -0.55 | -91.67% | 92 | 2,105 | 118.75% |
| ASAN230602P00020500 | 2023-06-02 3:03PM EDT | 20.50 | 0.03 | 0.00 | 0.05 | -0.72 | -96.00% | 74 | 415 | 95.31% |
| ASAN230602P00021000 | 2023-06-02 3:34PM EDT | 21.00 | 0.03 | 0.00 | 0.05 | -0.89 | -96.74% | 186 | 292 | 71.88% |
| ASAN230602P00021500 | 2023-06-02 3:06PM EDT | 21.50 | 0.03 | 0.00 | 0.05 | -1.07 | -97.27% | 703 | 252 | 57.81% |
| ASAN230602P00022000 | 2023-06-02 3:48PM EDT | 22.00 | 0.05 | 0.00 | 0.05 | -1.30 | -96.30% | 821 | 1,084 | 27.34% |
| ASAN230602P00022500 | 2023-06-02 3:58PM EDT | 22.50 | 0.25 | 0.20 | 0.40 | -1.34 | -84.28% | 372 | 205 | 46.88% |
| ASAN230602P00024000 | 2023-06-02 2:12PM EDT | 24.00 | 2.25 | 1.65 | 2.05 | -0.12 | -5.06% | 300 | 67 | 107.81% |
© 2023 Yahoo. Tutti i diritti riservati.