ASAN - Asana, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper2 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASAN230602C000075002023-05-02 11:49AM EDT7.508.2016.2016.500.00-302,468.75%
ASAN230602C000145002023-06-02 2:58PM EDT14.507.207.607.80+4.60+176.92%51550.00%
ASAN230602C000150002023-04-26 1:39PM EDT15.002.316.106.500.00--10.00%
ASAN230602C000155002023-06-02 11:47AM EDT15.507.236.606.80-0.77-9.62%4550.00%
ASAN230602C000160002023-05-30 2:40PM EDT16.006.066.106.300.00-14250.00%
ASAN230602C000165002023-05-31 3:46PM EDT16.507.305.605.800.00-1250.00%
ASAN230602C000170002023-05-31 12:19PM EDT17.005.805.105.300.00-13350.00%
ASAN230602C000175002023-06-01 12:57PM EDT17.506.424.604.800.00-13050.00%
ASAN230602C000180002023-06-01 2:35PM EDT18.005.804.104.300.00-29050.00%
ASAN230602C000185002023-06-02 2:36PM EDT18.503.103.603.80-2.00-39.22%51650.00%
ASAN230602C000190002023-06-02 3:10PM EDT19.002.743.103.30-1.93-41.33%4410050.00%
ASAN230602C000195002023-06-02 12:50PM EDT19.502.552.553.10-1.98-43.71%148213206.25%
ASAN230602C000200002023-06-02 3:44PM EDT20.002.052.102.45-1.35-39.71%95688152.34%
ASAN230602C000205002023-06-02 3:30PM EDT20.501.311.601.95-2.19-62.57%5468125.00%
ASAN230602C000210002023-06-02 2:57PM EDT21.000.701.101.45-2.08-74.82%72096.88%
ASAN230602C000215002023-06-02 3:45PM EDT21.500.550.650.95-1.84-76.99%20241075.00%
ASAN230602C000220002023-06-02 3:59PM EDT22.000.250.150.30-1.89-88.32%24873939.84%
ASAN230602C000225002023-06-02 3:07PM EDT22.500.020.000.05-1.85-98.93%28436233.59%
ASAN230602C000230002023-06-02 3:35PM EDT23.000.030.000.05-1.60-98.16%45743850.00%
ASAN230602C000235002023-06-02 3:40PM EDT23.500.030.000.05-1.35-97.83%19441971.88%
ASAN230602C000240002023-06-02 2:12PM EDT24.000.030.000.05-1.21-97.58%28942492.19%
ASAN230602C000245002023-06-02 1:53PM EDT24.500.030.000.05-1.06-97.25%329345110.94%
ASAN230602C000250002023-06-02 2:59PM EDT25.000.030.000.05-0.89-96.74%478605128.13%
ASAN230602C000260002023-06-02 3:54PM EDT26.000.030.000.10-0.67-95.71%1751,260184.38%
ASAN230602C000270002023-06-02 10:17AM EDT27.000.030.000.05-0.42-93.33%150171193.75%
ASAN230602C000280002023-06-02 3:30PM EDT28.000.010.000.05-0.34-97.14%58261221.88%
ASAN230602C000290002023-06-02 10:04AM EDT29.000.010.000.05-0.21-95.45%430250.00%
ASAN230602C000300002023-06-02 2:48PM EDT30.000.010.000.05-0.19-95.00%251,474275.00%
Opzioni Putper2 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASAN230602P000120002023-06-01 12:30PM EDT12.000.030.000.050.00-26543.75%
ASAN230602P000125002023-06-01 3:26PM EDT12.500.040.000.050.00-10512.50%
ASAN230602P000130002023-05-15 9:40AM EDT13.000.100.000.050.00-113481.25%
ASAN230602P000135002023-05-17 3:52PM EDT13.500.070.000.050.00--5450.00%
ASAN230602P000140002023-05-31 2:50PM EDT14.000.050.000.050.00-119418.75%
ASAN230602P000145002023-05-26 1:38PM EDT14.500.040.000.050.00-522390.63%
ASAN230602P000150002023-06-01 2:47PM EDT15.000.030.000.050.00-5201362.50%
ASAN230602P000155002023-06-01 3:59PM EDT15.500.050.000.050.00-2108337.50%
ASAN230602P000160002023-06-01 3:59PM EDT16.000.070.000.050.00-220310312.50%
ASAN230602P000165002023-06-01 3:57PM EDT16.500.010.000.05-0.11-91.67%5148284.38%
ASAN230602P000170002023-06-02 12:59PM EDT17.000.010.000.05-0.14-93.33%50259.38%
ASAN230602P000175002023-06-02 1:02PM EDT17.500.010.000.05-0.14-93.33%8365234.38%
ASAN230602P000180002023-06-02 3:16PM EDT18.000.030.000.05-0.22-88.00%139698212.50%
ASAN230602P000185002023-06-02 3:47PM EDT18.500.010.000.05-0.24-96.00%3148187.50%
ASAN230602P000190002023-06-02 1:00PM EDT19.000.010.000.05-0.39-97.50%12863165.63%
ASAN230602P000195002023-06-02 1:24PM EDT19.500.030.000.05-0.47-94.00%80140.63%
ASAN230602P000200002023-06-02 1:04PM EDT20.000.050.000.05-0.55-91.67%922,105118.75%
ASAN230602P000205002023-06-02 3:03PM EDT20.500.030.000.05-0.72-96.00%7441595.31%
ASAN230602P000210002023-06-02 3:34PM EDT21.000.030.000.05-0.89-96.74%18629271.88%
ASAN230602P000215002023-06-02 3:06PM EDT21.500.030.000.05-1.07-97.27%70325257.81%
ASAN230602P000220002023-06-02 3:48PM EDT22.000.050.000.05-1.30-96.30%8211,08427.34%
ASAN230602P000225002023-06-02 3:58PM EDT22.500.250.200.40-1.34-84.28%37220546.88%
ASAN230602P000240002023-06-02 2:12PM EDT24.002.251.652.05-0.12-5.06%30067107.81%