Italia markets closed

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
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASAN211217C000125002021-08-19 11:10AM EST12.5063.80104.50107.700.00-100.00%
ASAN211217C000150002021-09-16 1:21PM EST15.00102.7599.60102.400.00-2381,213.48%
ASAN211217C000175002021-09-21 2:28PM EST17.5097.90114.50117.800.00-1310.00%
ASAN211217C000200002021-11-22 11:18AM EST20.0090.8684.3086.700.00-1771400.59%
ASAN211217C000225002021-11-09 9:56AM EST22.50113.1081.6084.300.00-581382.81%
ASAN211217C000250002021-10-25 2:24PM EST25.00110.7078.5083.100.00-2126448.54%
ASAN211217C000275002021-10-06 8:31AM EST27.5075.4096.80100.400.00-1641,208.11%
ASAN211217C000300002021-11-19 9:35AM EST30.0076.9873.8077.900.00-4696383.69%
ASAN211217C000325002021-11-12 2:46PM EST32.50108.0071.0075.300.00-1103355.86%
ASAN211217C000350002021-11-18 12:34PM EST35.00103.0068.7073.400.00-1296173.44%
ASAN211217C000375002021-11-11 10:48AM EST37.5095.5066.0069.800.00-539291.70%
ASAN211217C000400002021-11-19 12:56PM EST40.00102.5063.9067.000.00-3560259.18%
ASAN211217C000425002021-10-28 9:55AM EST42.5087.8061.4064.400.00-216239.06%
ASAN211217C000450002021-11-22 10:36AM EST45.0081.0058.9063.500.00-2820170.31%
ASAN211217C000475002021-10-15 2:04PM EST47.5069.3087.4089.800.00-847950.59%
ASAN211217C000500002021-11-24 10:28AM EST50.0056.2154.0056.600.00-2146184.38%
ASAN211217C000525002021-11-04 11:00AM EST52.5081.5451.0054.100.00-198604173.83%
ASAN211217C000550002021-11-19 12:28PM EST55.0086.3348.5052.400.00-1973198.83%
ASAN211217C000575002021-10-01 9:12AM EST57.5041.8076.6079.400.00-51,306748.73%
ASAN211217C000600002021-11-26 12:15PM EST60.0046.0043.6047.70+4.61+11.14%1942186.13%
ASAN211217C000625002021-09-07 11:42AM EST62.5035.4346.4048.200.00-524226.27%
ASAN211217C000650002021-11-12 11:34AM EST65.0072.3939.6042.500.00-160380.47%
ASAN211217C000675002021-11-12 11:34AM EST67.5069.9537.8040.300.00-124116.70%
ASAN211217C000700002021-11-24 12:18PM EST70.0035.8035.7038.000.00-1224120.26%
ASAN211217C000750002021-11-23 2:30PM EST75.0026.6331.3034.000.00-3315124.90%
ASAN211217C000800002021-11-26 9:37AM EST80.0029.0027.5029.30+1.99+7.37%17118121.73%
ASAN211217C000850002021-11-26 9:33AM EST85.0025.0022.3025.10-1.90-7.06%1190108.06%
ASAN211217C000900002021-11-26 9:37AM EST90.0021.4218.7020.90+0.66+3.18%8731104.69%
ASAN211217C000925002021-11-26 11:11AM EST92.5016.8016.4019.40-14.00-45.45%113102.27%
ASAN211217C000950002021-11-26 11:18AM EST95.0015.0015.6017.30-2.10-12.28%21279104.22%
ASAN211217C000975002021-11-24 3:51PM EST97.5015.0013.6015.50-0.78-4.94%13499.90%
ASAN211217C001000002021-11-26 12:55PM EST100.0013.2412.2013.80-0.80-5.70%6355598.61%
ASAN211217C001050002021-11-26 12:46PM EST105.0010.5210.6011.00-0.68-6.07%135361102.10%
ASAN211217C001100002021-11-26 12:49PM EST110.008.787.708.90-0.12-1.35%9371,17198.61%
ASAN211217C001150002021-11-26 12:53PM EST115.006.616.207.20-0.61-8.45%80726100.44%
ASAN211217C001200002021-11-26 12:58PM EST120.005.535.205.60+0.13+2.41%2621,734102.16%
ASAN211217C001250002021-11-26 12:54PM EST125.004.004.004.50-0.50-11.11%762533102.66%
ASAN211217C001300002021-11-26 12:51PM EST130.003.303.103.50-0.20-5.71%143876102.76%
ASAN211217C001350002021-11-26 12:36PM EST135.002.572.452.70-0.25-8.87%66628103.30%
ASAN211217C001400002021-11-26 12:43PM EST140.002.022.002.10-0.23-10.22%72641104.54%
ASAN211217C001450002021-11-26 12:41PM EST145.001.601.451.65-0.25-13.51%972,072104.20%
ASAN211217C001500002021-11-26 12:39PM EST150.001.301.151.40-0.15-10.34%44735106.25%
ASAN211217C001550002021-11-26 12:08PM EST155.001.050.901.10-0.30-22.22%14272106.93%
ASAN211217C001600002021-11-26 12:44PM EST160.000.750.700.90-0.22-22.68%39425108.01%
ASAN211217C001650002021-11-26 10:21AM EST165.000.810.550.70+0.06+8.00%3917108.45%
ASAN211217C001700002021-11-26 10:29AM EST170.000.800.450.60+0.15+23.08%4298110.35%
ASAN211217C001750002021-11-26 12:02PM EST175.000.400.350.500.00-4627111.33%
ASAN211217C001800002021-11-24 3:58PM EST180.000.440.300.400.00-11672112.60%
ASAN211217C001850002021-11-24 11:47AM EST185.000.390.100.550.00-159115.82%
ASAN211217C001900002021-11-26 10:42AM EST190.000.250.150.250.00-2357111.91%
ASAN211217C001950002021-11-26 12:36PM EST195.000.150.150.30-0.15-50.00%116117.97%
ASAN211217C002000002021-11-26 11:09AM EST200.000.230.100.35-0.07-23.33%367121.97%
ASAN211217C002100002021-11-26 10:38AM EST210.000.100.000.10-0.05-33.33%2118108.20%
Opzioni Putper17 dicembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASAN211217P000125002021-09-30 9:12AM EST12.500.050.000.050.00-151325.00%
ASAN211217P000150002021-11-22 3:11PM EST15.000.050.000.850.00-1667432.03%
ASAN211217P000175002021-08-25 4:24PM EST17.500.150.000.150.00-2103309.38%
ASAN211217P000200002021-11-22 10:10AM EST20.000.200.000.650.00-20266351.17%
ASAN211217P000225002021-08-31 8:30AM EST22.500.100.000.350.00-9256297.66%
ASAN211217P000250002021-11-03 1:16PM EST25.000.060.000.200.00-4346257.81%
ASAN211217P000275002021-08-16 9:15AM EST27.500.200.001.100.00-20312.89%
ASAN211217P000300002021-11-22 10:10AM EST30.000.050.000.550.00-1657260.94%
ASAN211217P000325002021-11-10 6:59AM EST32.500.150.000.200.00-152212.50%
ASAN211217P000350002021-10-26 1:57PM EST35.000.070.001.500.00-20402275.78%
ASAN211217P000375002021-10-27 10:15AM EST37.500.050.001.100.00-238244.73%
ASAN211217P000400002021-11-23 12:27PM EST40.000.150.001.200.00-1224234.57%
ASAN211217P000425002021-11-26 11:08AM EST42.500.150.100.30-0.42-73.68%135183.59%
ASAN211217P000450002021-11-23 10:44AM EST45.000.200.000.200.00-155193157.03%
ASAN211217P000475002021-10-20 8:30AM EST47.500.160.001.650.00-578210.06%
ASAN211217P000500002021-11-26 12:17PM EST50.000.160.100.25-0.04-20.00%186150.39%
ASAN211217P000525002021-09-27 9:00AM EST52.500.400.000.250.00-2206134.77%
ASAN211217P000550002021-11-23 11:00AM EST55.000.400.050.450.00-261140.63%
ASAN211217P000575002021-11-23 11:43AM EST57.500.540.100.550.00-1020138.09%
ASAN211217P000600002021-11-24 3:08PM EST60.000.350.200.650.00-56186136.23%
ASAN211217P000625002021-11-23 2:18PM EST62.500.900.300.900.00-42299136.82%
ASAN211217P000650002021-11-24 3:34PM EST65.000.600.301.000.00-180198130.37%
ASAN211217P000675002021-11-26 12:32PM EST67.500.750.650.85-0.35-31.82%10257125.88%
ASAN211217P000700002021-11-26 12:49PM EST70.000.950.851.00+0.05+5.56%59633123.49%
ASAN211217P000750002021-11-26 12:49PM EST75.001.421.301.50+0.22+18.33%19908119.43%
ASAN211217P000800002021-11-26 12:02PM EST80.002.351.952.20+0.49+26.34%7982116.02%
ASAN211217P000850002021-11-26 12:31PM EST85.003.202.803.10+0.60+23.08%30245112.31%
ASAN211217P000900002021-11-26 12:52PM EST90.004.203.904.10+0.50+13.51%371,482107.62%
ASAN211217P000925002021-11-26 12:35PM EST92.504.844.605.10+0.49+11.26%3222108.06%
ASAN211217P000950002021-11-26 12:50PM EST95.006.005.405.90+0.80+15.38%191,292106.76%
ASAN211217P000975002021-11-26 11:14AM EST97.507.436.306.80+1.43+23.83%17161105.62%
ASAN211217P001000002021-11-26 12:21PM EST100.007.507.207.90+0.40+5.63%43947104.60%
ASAN211217P001050002021-11-26 12:54PM EST105.0010.209.1010.30+0.91+9.80%651,835101.29%
ASAN211217P001100002021-11-26 12:14PM EST110.0012.6512.0013.00+0.65+5.42%411,507100.78%
ASAN211217P001150002021-11-26 9:34AM EST115.0015.4015.5016.50+0.40+2.67%31,691103.66%
ASAN211217P001200002021-11-26 12:17PM EST120.0019.9019.0020.40+0.70+3.65%41,878105.54%
ASAN211217P001250002021-11-26 12:51PM EST125.0023.9022.5023.70+1.55+6.94%24,254101.17%
ASAN211217P001300002021-11-24 3:54PM EST130.0026.4927.2028.100.00-82,071107.37%
ASAN211217P001350002021-11-24 2:26PM EST135.0030.9031.4032.300.00-7261107.40%
ASAN211217P001400002021-11-23 1:45PM EST140.0042.4034.8036.500.00-125798.24%
ASAN211217P001450002021-11-24 12:34PM EST145.0041.9239.9041.100.00-75374103.66%
ASAN211217P001500002021-11-24 10:50AM EST150.0047.0045.0047.000.00-114120.36%
ASAN211217P001550002021-11-22 11:23AM EST155.0042.6649.0051.500.00-812113.18%
ASAN211217P001600002021-11-22 12:20PM EST160.0049.6854.3055.900.00-37116.36%
ASAN211217P001650002021-11-22 3:00PM EST165.0054.2058.5061.400.00-1021118.75%
ASAN211217P001700002021-11-22 10:47AM EST170.0048.8063.6066.300.00-328124.61%
ASAN211217P001750002021-11-10 6:59AM EST175.0060.4070.9073.400.00--0174.54%
ASAN211217P001800002021-11-10 10:02AM EST180.0047.0073.4075.800.00--2124.32%
ASAN211217P001850002021-11-17 9:47AM EST185.0048.8078.3081.100.00-1010132.91%
ASAN211217P001900002021-10-21 10:41AM EST190.0057.5054.2055.100.00--00.00%
ASAN211217P001950002021-11-18 11:52AM EST195.0058.9088.5090.800.00-65140.53%
ASAN211217P002000002021-10-29 2:57PM EST200.0065.7093.4095.900.00-22145.02%