Italia markets closed

Asana, Inc. (ASAN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17,88+0,30 (+1,71%)
Alla chiusura: 04:00PM EDT
17,95 +0,07 (+0,39%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASAN220819C000100002022-06-30 3:17PM EDT10.007.607.908.300.00-133117.19%
ASAN220819C000125002022-06-17 3:35PM EDT12.505.925.806.200.00-28111.72%
ASAN220819C000150002022-07-01 3:57PM EDT15.004.234.104.30-2.17-33.91%325106.06%
ASAN220819C000175002022-07-01 1:30PM EDT17.502.852.752.95+0.25+9.62%3102104.40%
ASAN220819C000200002022-07-01 3:52PM EDT20.001.901.751.90+0.15+8.57%323227101.27%
ASAN220819C000225002022-07-01 10:29AM EDT22.501.101.051.25-0.10-8.33%752799.95%
ASAN220819C000250002022-07-01 1:53PM EDT25.000.750.650.800.00-3380599.80%
ASAN220819C000300002022-07-01 12:53PM EDT30.000.250.200.35-0.10-28.57%639599.02%
ASAN220819C000350002022-06-30 10:11AM EDT35.000.230.150.250.00-4730111.52%
ASAN220819C000400002022-07-01 11:06AM EDT40.000.100.050.20-0.05-33.33%1735117.19%
ASAN220819C000450002022-06-30 10:14AM EDT45.000.080.050.150.00-21,786125.39%
ASAN220819C000500002022-07-01 11:28AM EDT50.000.060.050.30+0.01+20.00%5754149.41%
ASAN220819C000550002022-06-30 11:06AM EDT55.000.050.000.250.00-21,144151.37%
ASAN220819C000600002022-06-23 12:49PM EDT60.000.050.000.750.00-13482193.36%
ASAN220819C000650002022-06-16 11:37AM EDT65.000.050.000.750.00-5399202.15%
ASAN220819C000700002022-06-30 11:50AM EDT70.000.050.000.100.00-2239155.47%
ASAN220819C000750002022-06-23 1:49PM EDT75.000.100.000.150.00-1491170.31%
ASAN220819C000800002022-06-24 12:31PM EDT80.000.040.000.350.00-2496198.44%
ASAN220819C000850002022-06-06 10:43AM EDT85.000.050.000.350.00-8238204.30%
ASAN220819C000900002022-07-01 2:40PM EDT90.000.040.000.50-0.06-60.00%2190221.68%
ASAN220819C000950002022-06-06 11:22AM EDT95.000.100.000.350.00-3518215.23%
ASAN220819C001000002022-06-21 9:30AM EDT100.000.020.000.350.00-1138220.12%
ASAN220819C001050002022-06-22 1:09PM EDT105.000.040.000.300.00-117219.92%
ASAN220819C001100002022-04-01 1:40PM EDT110.000.370.000.600.00-1164248.44%
ASAN220819C001150002022-05-13 3:05PM EDT115.000.200.000.400.00-13402237.89%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASAN220819P000050002022-05-19 3:30PM EDT5.000.140.000.600.00--15252.34%
ASAN220819P000075002022-06-24 11:41AM EDT7.500.300.000.200.00-28139.45%
ASAN220819P000100002022-06-27 11:58AM EDT10.000.170.150.300.00-2249117.77%
ASAN220819P000125002022-07-01 3:44PM EDT12.500.600.500.70-0.05-7.69%1824,974110.35%
ASAN220819P000150002022-06-30 3:21PM EDT15.001.201.201.35-0.20-14.29%1259103.91%
ASAN220819P000175002022-07-01 3:43PM EDT17.502.382.302.40-0.12-4.80%23637499.61%
ASAN220819P000200002022-07-01 3:38PM EDT20.003.803.804.10-0.18-4.52%18762101.47%
ASAN220819P000225002022-06-30 1:11PM EDT22.505.805.605.900.00-136999.12%
ASAN220819P000250002022-07-01 12:43PM EDT25.007.897.707.90+0.59+8.08%322797.46%
ASAN220819P000300002022-06-30 2:54PM EDT30.0012.8512.2012.600.00-233699.41%
ASAN220819P000350002022-06-28 9:43AM EDT35.0014.9517.0017.400.00-243094.53%
ASAN220819P000400002022-06-28 3:34PM EDT40.0020.8722.0022.400.00-10496108.98%
ASAN220819P000450002022-07-01 11:34AM EDT45.0027.0026.9027.40+1.98+7.91%5130106.25%
ASAN220819P000500002022-06-21 10:28AM EDT50.0030.7631.9032.400.00-1250116.41%
ASAN220819P000550002022-06-30 10:46AM EDT55.0037.7036.9037.600.00-1703152.34%
ASAN220819P000600002022-06-24 11:16AM EDT60.0038.9041.8042.600.00-363150.78%
ASAN220819P000650002022-06-02 3:08PM EDT65.0040.8546.7047.700.00-215158.59%
ASAN220819P000700002022-06-14 2:04PM EDT70.0052.4051.5052.700.00-21229.30%
ASAN220819P000750002022-06-02 11:07AM EDT75.0051.5056.4057.600.00-141228.32%
ASAN220819P000800002022-05-18 2:26PM EDT80.0059.4062.2063.300.00-11248.44%
ASAN220819P000850002022-04-05 3:59PM EDT85.0047.2557.8058.900.00-5220.00%
ASAN220819P000900002022-06-06 10:46AM EDT90.0067.0471.9072.300.00-10210.94%
ASAN220819P000950002022-05-11 3:14PM EDT95.0075.8074.6075.400.00-3260.00%
ASAN220819P001000002022-05-17 2:14PM EDT100.0078.7783.0083.900.00-10320.51%
ASAN220819P001050002022-05-05 2:08PM EDT105.0078.9482.1083.100.00-100.00%
ASAN220819P001100002022-04-05 9:47AM EDT110.0068.9582.7084.000.00-420.00%
ASAN220819P001150002022-04-12 2:58PM EDT115.0080.6894.2096.000.00-300.00%