Italia markets closed

Asana, Inc. (ASAN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
60,18-1,42 (-2,31%)
Alla chiusura: 04:00PM EST
60,25 +0,07 (+0,12%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASAN220121C000350002022-01-03 10:07AM EST35.0036.4023.7025.800.00-319299.22%
ASAN220121C000400002021-12-21 3:14PM EST40.0039.7018.7021.000.00-810256.25%
ASAN220121C000450002022-01-11 12:08PM EST45.0022.0014.0015.600.00-113164.45%
ASAN220121C000500002022-01-14 11:11AM EST50.0010.109.1010.70-6.53-39.27%3602123.73%
ASAN220121C000550002022-01-14 3:18PM EST55.005.805.606.40-1.33-18.65%1352189.75%
ASAN220121C000600002022-01-14 3:53PM EST60.002.452.302.65-1.15-31.94%9298177.59%
ASAN220121C000650002022-01-14 3:58PM EST65.000.850.850.95-0.70-45.16%20973182.52%
ASAN220121C000675002022-01-14 3:58PM EST67.500.470.450.50-0.43-47.78%5139482.42%
ASAN220121C000700002022-01-14 3:57PM EST70.000.300.250.35-0.25-45.45%48986987.50%
ASAN220121C000725002022-01-14 3:52PM EST72.500.190.150.20-0.17-47.22%6842090.43%
ASAN220121C000750002022-01-14 2:42PM EST75.000.140.100.20-0.07-33.33%571,21599.80%
ASAN220121C000800002022-01-14 3:55PM EST80.000.100.050.100.00-1391,481108.98%
ASAN220121C000850002022-01-14 3:26PM EST85.000.060.000.10+0.01+20.00%231,187121.09%
ASAN220121C000900002022-01-14 3:32PM EST90.000.040.000.05-0.06-60.00%1641,302126.56%
ASAN220121C000925002022-01-14 12:39PM EST92.500.040.000.05-0.01-20.00%6240133.59%
ASAN220121C000950002022-01-12 3:02PM EST95.000.050.000.05+0.01+25.00%5529140.63%
ASAN220121C000975002022-01-11 11:17AM EST97.500.100.000.150.00-177169.14%
ASAN220121C001000002022-01-14 3:12PM EST100.000.020.050.05-0.03-60.00%42,534167.19%
ASAN220121C001050002022-01-12 9:38AM EST105.000.050.000.050.00-50515167.19%
ASAN220121C001100002022-01-12 1:57PM EST110.000.040.000.050.00-6750179.69%
ASAN220121C001150002022-01-11 1:39PM EST115.000.050.000.05+0.02+66.67%2559190.63%
ASAN220121C001200002022-01-14 9:32AM EST120.000.030.000.05-0.04-57.14%51,432201.56%
ASAN220121C001250002022-01-12 9:53AM EST125.000.020.000.050.00-1,3761,647210.94%
ASAN220121C001300002022-01-11 3:46PM EST130.000.040.000.050.00-3408221.88%
ASAN220121C001350002022-01-05 11:23AM EST135.000.130.000.150.00-2204260.16%
ASAN220121C001400002022-01-14 2:30PM EST140.000.050.000.05-0.02-28.57%1257239.06%
ASAN220121C001450002022-01-14 2:39PM EST145.000.050.000.050.00-2568248.44%
ASAN220121C001500002022-01-04 12:44PM EST150.000.020.000.050.00-51,105256.25%
ASAN220121C001550002022-01-14 10:48AM EST155.000.050.000.050.00-1421264.06%
ASAN220121C001600002021-12-30 10:03AM EST160.000.050.000.050.00-1123271.88%
ASAN220121C001650002021-12-23 10:32AM EST165.000.050.000.050.00-2093278.13%
ASAN220121C001700002021-12-14 10:57AM EST170.000.050.000.100.00-4125306.25%
ASAN220121C001750002021-12-30 12:41PM EST175.000.050.000.050.00-10634293.75%
ASAN220121C001800002021-12-20 9:54AM EST180.000.050.000.050.00-11188300.00%
ASAN220121C001850002021-12-16 11:33AM EST185.000.050.000.750.00-1236420.70%
ASAN220121C001900002021-12-21 1:52PM EST190.000.750.000.750.00-425428.13%
ASAN220121C001950002021-11-30 12:11PM EST195.000.750.000.750.00-1154435.74%
ASAN220121C002000002021-12-31 3:57PM EST200.000.250.000.150.00-5281361.72%
ASAN220121C002100002021-12-21 1:45PM EST210.000.050.000.050.00-114334.38%
Opzioni Putper21 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASAN220121P000350002022-01-11 10:11AM EST35.000.050.000.050.00-29256173.44%
ASAN220121P000400002022-01-12 9:30AM EST40.000.050.000.100.00-1477146.88%
ASAN220121P000450002022-01-13 3:18PM EST45.000.060.050.100.00-3763116.41%
ASAN220121P000500002022-01-14 3:58PM EST50.000.200.200.25-0.04-16.67%932,79299.22%
ASAN220121P000550002022-01-14 3:59PM EST55.000.750.700.85+0.02+2.74%981,57787.60%
ASAN220121P000600002022-01-14 3:48PM EST60.002.552.202.65+0.45+21.43%3721,47781.84%
ASAN220121P000650002022-01-14 3:56PM EST65.005.855.006.00+1.05+21.87%5182073.24%
ASAN220121P000675002022-01-14 3:05PM EST67.508.007.408.20+4.20+110.53%334982.72%
ASAN220121P000700002022-01-14 3:28PM EST70.009.908.8010.50+1.60+19.28%32441110.94%
ASAN220121P000725002022-01-14 2:42PM EST72.5012.5012.1013.00+3.30+35.87%1078995.90%
ASAN220121P000750002022-01-14 3:36PM EST75.0014.6312.9016.70+4.53+44.85%4541200.98%
ASAN220121P000800002022-01-14 3:36PM EST80.0019.6219.2021.20+2.62+15.41%4469147.66%
ASAN220121P000850002022-01-13 3:55PM EST85.0022.1024.4025.50-1.50-6.36%1186139.45%
ASAN220121P000900002022-01-13 3:58PM EST90.0028.5529.1031.000.00-3340173.83%
ASAN220121P000925002022-01-11 10:00AM EST92.5029.4031.0033.500.00-1213262.01%
ASAN220121P000950002022-01-13 11:04AM EST95.0030.3533.1036.200.00-2552284.77%
ASAN220121P000975002022-01-12 2:33PM EST97.5031.8036.7038.700.00-18261219.73%
ASAN220121P001000002022-01-14 1:10PM EST100.0039.2639.2041.40+3.93+11.12%5671239.26%
ASAN220121P001050002022-01-14 1:10PM EST105.0044.2643.4045.40+0.66+1.51%61,156266.21%
ASAN220121P001100002022-01-07 10:30AM EST110.0041.0048.8051.200.00-6104230.47%
ASAN220121P001150002022-01-12 3:57PM EST115.0048.7253.1055.700.00-158324.80%
ASAN220121P001200002022-01-12 3:57PM EST120.0058.7558.8061.20+4.37+8.04%182256.64%
ASAN220121P001250002022-01-13 3:22PM EST125.0063.2464.0066.300.00-383295.31%
ASAN220121P001300002022-01-05 1:56PM EST130.0066.7068.6070.800.00-960376.37%
ASAN220121P001350002022-01-10 12:33PM EST135.0077.8074.1076.000.00-116301.95%
ASAN220121P001400002021-12-09 9:49AM EST140.0059.6078.1080.000.00-3122301.95%
ASAN220121P001450002021-12-29 9:36AM EST145.0071.9083.7086.200.00-78298.44%
ASAN220121P001500002021-11-23 3:35PM EST150.0051.9571.2073.300.00-1150.00%
ASAN220121P001550002021-11-01 8:35AM EST155.0030.4064.9068.500.00-120.00%
ASAN220121P001700002021-11-10 6:59AM EST170.0068.00101.70103.200.00--00.00%
ASAN220121P001750002021-11-22 11:34AM EST175.0064.0094.7097.200.00-310.00%
ASAN220121P001800002022-01-12 3:01PM EST180.00114.60115.80117.60+114.60---0.00%
ASAN220121P001900002021-11-17 9:52AM EST190.0056.90119.20121.900.00-1100.00%