Italia markets closed

Asana, Inc. (ASAN)

NYSE - NYSE Prezzo differito. 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'acquistoper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASAN220520C000400002022-01-11 11:29AM EST40.0029.0022.6023.300.00-3584.94%
ASAN220520C000450002022-01-11 10:01AM EST45.0023.0019.0019.600.00-13082.10%
ASAN220520C000500002022-01-13 3:52PM EST50.0017.2515.7016.400.00-21279.93%
ASAN220520C000550002022-01-13 12:46PM EST55.0015.8013.0013.700.00-32479.28%
ASAN220520C000600002022-01-13 3:12PM EST60.0012.2010.8011.200.00-212578.44%
ASAN220520C000650002022-01-10 12:21PM EST65.0013.908.809.200.00-169177.66%
ASAN220520C000700002022-01-14 2:43PM EST70.007.407.107.90-1.00-11.90%231,06278.24%
ASAN220520C000750002022-01-14 3:50PM EST75.006.105.806.20-0.73-10.69%137076.87%
ASAN220520C000800002022-01-14 3:30PM EST80.005.104.705.30-1.30-20.31%724977.48%
ASAN220520C000850002022-01-14 1:14PM EST85.004.203.804.40-0.50-10.64%18877.42%
ASAN220520C000875002022-01-13 11:46AM EST87.505.653.503.800.00-11476.86%
ASAN220520C000900002022-01-13 9:39AM EST90.005.323.103.400.00-117976.37%
ASAN220520C000925002022-01-06 12:01PM EST92.504.302.853.100.00-21176.70%
ASAN220520C000950002022-01-11 3:47PM EST95.004.522.552.850.00-39276.76%
ASAN220520C000975002022-01-07 9:56AM EST97.503.902.302.600.00-62376.82%
ASAN220520C001000002022-01-14 1:57PM EST100.002.382.102.55-0.22-8.46%666377.95%
ASAN220520C001050002022-01-11 2:31PM EST105.003.221.752.000.00-15277.44%
ASAN220520C001100002022-01-13 9:39AM EST110.002.571.451.650.00-121377.51%
ASAN220520C001150002022-01-11 2:31PM EST115.002.311.151.450.00-16977.83%
ASAN220520C001200002022-01-13 3:52PM EST120.001.401.001.200.00-226578.22%
ASAN220520C001250002022-01-13 1:39PM EST125.001.230.851.050.00-15278.91%
ASAN220520C001300002022-01-12 9:44AM EST130.000.880.800.90-0.75-46.01%213580.05%
ASAN220520C001350002022-01-14 9:57AM EST135.000.950.550.80-0.44-31.65%14479.25%
ASAN220520C001400002022-01-11 3:49PM EST140.001.000.550.700.00-28980.71%
ASAN220520C001450002022-01-11 10:43AM EST145.000.800.450.650.00-11981.30%
ASAN220520C001500002022-01-14 1:27PM EST150.000.500.400.55-0.40-44.44%7214281.59%
ASAN220520C001550002022-01-05 9:30AM EST155.000.750.050.750.00-11181.54%
ASAN220520C001600002021-12-29 3:07PM EST160.001.250.100.800.00-228085.21%
ASAN220520C001650002022-01-11 11:12AM EST165.000.580.100.650.00-21584.77%
ASAN220520C001700002022-01-11 3:18PM EST170.000.400.000.750.00-21186.72%
ASAN220520C001750002022-01-05 12:08PM EST175.000.630.000.750.00-1788.57%
ASAN220520C001800002021-12-31 12:28PM EST180.001.050.000.750.00-11090.38%
ASAN220520C001850002021-12-22 11:01AM EST185.001.610.000.750.00-52192.14%
ASAN220520C001900002021-12-31 1:44PM EST190.000.730.000.750.00-11193.85%
ASAN220520C001950002021-12-29 11:31AM EST195.000.650.000.750.00-13495.46%
ASAN220520C002000002022-01-05 3:30PM EST200.000.300.000.750.00-16997.07%
ASAN220520C002100002021-12-27 10:24AM EST210.000.700.000.750.00-213100.10%
Opzioni Putper20 maggio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASAN220520P000400002022-01-14 2:42PM EST40.002.702.602.80+0.25+10.20%177084.06%
ASAN220520P000450002022-01-14 10:01AM EST45.003.804.004.20+0.11+2.98%13281.91%
ASAN220520P000500002022-01-14 10:06AM EST50.005.655.706.10-0.05-0.88%118280.20%
ASAN220520P000550002022-01-14 12:57PM EST55.008.268.008.30+1.06+14.72%355279.14%
ASAN220520P000600002022-01-14 2:58PM EST60.0011.1010.7011.00+1.10+11.00%117278.67%
ASAN220520P000650002022-01-14 11:48AM EST65.0013.7013.7014.00+1.70+14.17%629577.88%
ASAN220520P000700002022-01-14 2:00PM EST70.0017.0016.9017.40+2.60+18.06%252677.03%
ASAN220520P000750002022-01-11 3:29PM EST75.0017.7820.0022.300.00-29179.31%
ASAN220520P000800002022-01-07 11:01AM EST80.0024.3024.1025.700.00-15078.11%
ASAN220520P000850002022-01-14 10:04AM EST85.0028.1028.4029.00+0.70+2.55%23875.62%
ASAN220520P000875002022-01-11 11:17AM EST87.5027.5030.1031.200.00-15074.11%
ASAN220520P000900002022-01-07 10:09AM EST90.0031.8032.3033.400.00-266374.41%
ASAN220520P000925002022-01-11 1:18PM EST92.5031.4234.5035.600.00-12574.41%
ASAN220520P000950002022-01-07 10:30AM EST95.0036.6037.2037.800.00-131876.60%
ASAN220520P000975002021-12-17 1:01PM EST97.5032.5839.4040.100.00-11376.65%
ASAN220520P001000002022-01-10 11:03AM EST100.0042.7041.3042.300.00-214574.24%
ASAN220520P001050002022-01-11 1:48PM EST105.0041.3145.2047.000.00-22269.95%
ASAN220520P001100002022-01-13 3:07PM EST110.0049.5051.1053.000.00-111785.74%
ASAN220520P001150002022-01-11 10:41AM EST115.0053.0054.7058.200.00-34782.42%
ASAN220520P001200002022-01-07 1:57PM EST120.0059.5660.0061.500.00-13375.44%
ASAN220520P001250002021-12-17 12:55PM EST125.0055.8065.2066.200.00-2577.71%
ASAN220520P001300002021-12-08 2:19PM EST130.0055.7069.3070.100.00-210665.77%
ASAN220520P001350002021-11-23 1:42PM EST135.0047.8059.3061.100.00-12680.00%
ASAN220520P001400002021-11-30 11:12AM EST140.0046.5365.5066.800.00-1150.00%
ASAN220520P001450002021-11-11 12:18PM EST145.0033.8078.5079.400.00--20.00%
ASAN220520P001550002021-11-09 11:12AM EST155.0037.0087.9090.200.00--30.00%
ASAN220520P001600002021-11-23 3:06PM EST160.0066.8082.8085.300.00-70510.00%
ASAN220520P001650002021-11-10 6:59AM EST165.0059.3097.6098.400.00--40.00%
ASAN220520P001700002021-11-10 6:59AM EST170.0068.00102.50103.400.00-550.00%
ASAN220520P002000002021-11-19 12:11PM EST200.0069.91125.20127.200.00-770.00%