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'acquistoper18 marzo 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASAN220318C000400002022-01-14 11:54AM EST40.0022.1520.4022.10-18.15-45.04%316586.13%
ASAN220318C000450002021-12-21 12:36PM EST45.0034.6016.6018.900.00-1293.29%
ASAN220318C000500002022-01-14 11:54AM EST50.0014.3513.1014.60-1.80-11.15%11885.86%
ASAN220318C000550002022-01-13 1:18PM EST55.0013.2010.7011.300.00-62386.57%
ASAN220318C000600002022-01-14 12:54PM EST60.008.908.308.70-0.87-8.90%81,54285.55%
ASAN220318C000650002022-01-14 2:23PM EST65.006.906.506.80-0.95-12.10%241,63886.51%
ASAN220318C000700002022-01-14 3:56PM EST70.005.004.905.20-0.71-12.43%4339085.94%
ASAN220318C000750002022-01-14 1:29PM EST75.003.903.603.90-0.46-10.55%1238784.91%
ASAN220318C000800002022-01-14 2:44PM EST80.002.902.852.95-0.48-14.20%3568685.84%
ASAN220318C000850002022-01-14 11:43AM EST85.002.362.052.30-0.64-21.33%3820985.69%
ASAN220318C000900002022-01-14 1:09PM EST90.001.751.601.80-0.75-30.00%3049886.77%
ASAN220318C000925002022-01-14 2:20PM EST92.501.521.351.60-1.02-40.16%63586.77%
ASAN220318C000950002022-01-14 10:45AM EST95.001.421.201.45-1.04-42.28%212387.60%
ASAN220318C000975002022-01-14 2:49PM EST97.501.151.001.25-0.32-21.77%336387.06%
ASAN220318C001000002022-01-14 3:53PM EST100.001.051.001.10-0.15-12.50%1543,69188.65%
ASAN220318C001050002022-01-14 2:59PM EST105.000.800.450.95-0.65-44.83%239486.18%
ASAN220318C001100002022-01-14 1:57PM EST110.000.650.450.75-0.17-20.73%1113788.48%
ASAN220318C001150002022-01-11 2:33PM EST115.000.950.500.650.00-411092.53%
ASAN220318C001200002022-01-14 9:45AM EST120.000.490.350.65-0.23-31.94%1746294.53%
ASAN220318C001250002022-01-13 3:28PM EST125.000.460.200.650.00-124495.90%
ASAN220318C001300002022-01-14 1:09PM EST130.000.360.200.55+0.01+2.86%118397.71%
ASAN220318C001350002022-01-11 9:30AM EST135.000.400.150.500.00-110299.02%
ASAN220318C001400002022-01-11 2:39PM EST140.000.340.000.750.00-4205104.88%
ASAN220318C001450002022-01-11 2:22PM EST145.000.340.100.550.00-3128105.86%
ASAN220318C001500002022-01-11 3:09PM EST150.000.280.000.750.00-1352111.43%
ASAN220318C001550002021-12-27 10:18AM EST155.000.800.000.750.00-8307114.55%
ASAN220318C001600002022-01-04 10:17AM EST160.000.450.000.750.00-433117.48%
ASAN220318C001650002022-01-04 1:11PM EST165.000.250.000.750.00-122120.41%
ASAN220318C001700002022-01-10 9:30AM EST170.000.050.000.750.00-4069123.14%
ASAN220318C001750002021-12-17 11:08AM EST175.000.600.000.750.00-3131125.78%
ASAN220318C001800002021-12-28 2:13PM EST180.000.330.000.750.00-17128.32%
ASAN220318C001850002021-11-19 10:06AM EST185.0010.110.051.100.00-1010139.94%
ASAN220318C001900002021-11-30 12:12PM EST190.002.500.000.750.00-2152133.20%
ASAN220318C001950002021-12-30 9:52AM EST195.000.700.000.750.00-25135.55%
ASAN220318C002000002022-01-10 1:04PM EST200.000.050.000.750.00-1155137.79%
ASAN220318C002100002021-12-15 2:04PM EST210.000.050.000.750.00-26142.09%
Opzioni Putper18 marzo 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASAN220318P000400002022-01-14 3:11PM EST40.001.501.301.50+0.17+12.78%528193.80%
ASAN220318P000450002022-01-14 12:56PM EST45.002.402.302.55+0.05+2.13%37990.99%
ASAN220318P000500002022-01-14 10:18AM EST50.003.503.704.10+0.25+7.69%118088.82%
ASAN220318P000550002022-01-14 10:57AM EST55.006.105.706.10+1.20+24.49%2319087.48%
ASAN220318P000600002022-01-14 10:17AM EST60.007.708.208.60+0.50+6.94%322186.38%
ASAN220318P000650002022-01-14 3:00PM EST65.0011.9011.2012.10+2.10+21.43%7033488.34%
ASAN220318P000700002022-01-14 1:52PM EST70.0014.7214.6015.10+0.78+5.60%2223485.74%
ASAN220318P000750002022-01-13 12:06PM EST75.0015.4018.4018.900.00-128085.82%
ASAN220318P000800002022-01-13 12:05PM EST80.0019.1022.3023.000.00-917884.99%
ASAN220318P000850002022-01-14 9:30AM EST85.0026.0026.7027.30-2.81-9.75%813285.79%
ASAN220318P000900002022-01-13 3:11PM EST90.0030.0030.2031.800.00-108978.00%
ASAN220318P000925002021-12-27 1:38PM EST92.5022.6033.5034.500.00-1990.21%
ASAN220318P000950002022-01-13 11:04AM EST95.0032.1035.8036.500.00-19187.72%
ASAN220318P000975002022-01-10 10:43AM EST97.5041.5138.1038.900.00-11588.18%
ASAN220318P001000002022-01-13 10:43AM EST100.0036.6840.5041.300.00-111189.31%
ASAN220318P001050002022-01-03 9:44AM EST105.0034.7044.9046.400.00-133489.50%
ASAN220318P001100002022-01-06 2:58PM EST110.0048.4349.6051.000.00-234884.77%
ASAN220318P001150002022-01-11 11:40AM EST115.0054.3254.5055.80+4.80+9.69%123183.69%
ASAN220318P001200002022-01-07 1:07PM EST120.0057.9559.5060.700.00-411085.55%
ASAN220318P001250002022-01-04 12:27PM EST125.0058.9064.0065.800.00-405175.20%
ASAN220318P001300002022-01-10 10:34AM EST130.0073.2069.2071.000.00-89093.26%
ASAN220318P001350002021-12-27 3:25PM EST135.0060.3074.0075.600.00-549115.77%
ASAN220318P001400002022-01-06 10:02AM EST140.0081.2079.1080.500.00-1039116.50%
ASAN220318P001450002021-12-21 10:49AM EST145.0070.8083.9085.900.00-53887.70%
ASAN220318P001500002022-01-10 11:50AM EST150.0091.4688.8090.900.00-51182.03%
ASAN220318P001550002021-10-25 9:31AM EST155.0032.8554.6056.800.00--20.00%
ASAN220318P001600002021-11-22 3:56PM EST160.0058.4481.0082.200.00-210.00%
ASAN220318P001650002021-11-10 6:59AM EST165.0066.7097.0099.400.00-110.00%
ASAN220318P001700002022-01-06 11:53AM EST170.00106.60108.90111.000.00--1106.64%
ASAN220318P001750002021-10-21 9:33AM EST175.0047.7548.1049.100.00--100.00%
ASAN220318P001800002021-10-29 12:33PM EST180.0053.6076.4079.200.00-10100.00%
ASAN220318P002000002021-11-02 11:08AM EST200.0073.00131.80135.300.00-1150.00%