Asana, Inc. (ASAN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper16 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN221216C00040000 | 2022-01-04 1:34PM EST | 40.00 | 32.61 | 24.40 | 27.00 | 0.00 | - | 1 | 27 | 71.44% |
| ASAN221216C00045000 | 2022-01-11 1:30PM EST | 45.00 | 29.26 | 21.50 | 24.70 | 0.00 | - | 1 | 15 | 72.79% |
| ASAN221216C00050000 | 2022-01-11 9:32AM EST | 50.00 | 23.60 | 20.20 | 21.90 | 0.00 | - | 1 | 37 | 75.06% |
| ASAN221216C00055000 | 2022-01-13 10:28AM EST | 55.00 | 23.20 | 17.50 | 19.60 | 0.00 | - | 20 | 31 | 73.43% |
| ASAN221216C00057500 | 2022-01-03 9:54AM EST | 57.50 | 26.92 | 16.30 | 18.50 | 0.00 | - | 1 | 2 | 72.71% |
| ASAN221216C00060000 | 2022-01-10 12:16PM EST | 60.00 | 16.00 | 15.30 | 17.60 | 0.00 | - | 1 | 40 | 72.67% |
| ASAN221216C00062500 | 2021-12-20 10:11AM EST | 62.50 | 32.40 | 15.00 | 17.70 | 0.00 | - | 5 | 7 | 76.25% |
| ASAN221216C00065000 | 2022-01-10 10:30AM EST | 65.00 | 14.22 | 13.60 | 15.40 | 0.00 | - | 11 | 37 | 71.64% |
| ASAN221216C00067500 | 2022-01-10 10:30AM EST | 67.50 | 13.30 | 16.20 | 17.10 | 0.00 | - | 1 | 12 | 84.72% |
| ASAN221216C00070000 | 2022-01-14 12:19PM EST | 70.00 | 14.00 | 12.00 | 13.70 | -3.50 | -20.00% | 1 | 25 | 71.09% |
| ASAN221216C00072500 | 2022-01-10 12:29PM EST | 72.50 | 11.90 | 12.00 | 12.90 | 0.00 | - | 1 | 47 | 72.38% |
| ASAN221216C00075000 | 2022-01-14 2:50PM EST | 75.00 | 12.00 | 10.70 | 12.30 | -1.18 | -8.95% | 3 | 111 | 71.09% |
| ASAN221216C00080000 | 2022-01-14 3:12PM EST | 80.00 | 10.80 | 10.30 | 11.10 | +0.54 | +5.26% | 11 | 191 | 72.80% |
| ASAN221216C00085000 | 2022-01-13 12:26PM EST | 85.00 | 12.10 | 9.40 | 10.00 | 0.00 | - | 1 | 58 | 73.05% |
| ASAN221216C00090000 | 2022-01-13 12:20PM EST | 90.00 | 11.15 | 8.40 | 9.00 | 0.00 | - | 1 | 192 | 72.79% |
| ASAN221216C00092500 | 2022-01-10 11:02AM EST | 92.50 | 7.75 | 7.50 | 8.50 | 0.00 | - | 1 | 4 | 71.58% |
| ASAN221216C00095000 | 2022-01-10 10:03AM EST | 95.00 | 7.67 | 7.50 | 8.10 | 0.00 | - | 2 | 151 | 72.51% |
| ASAN221216C00097500 | 2022-01-12 10:50AM EST | 97.50 | 10.00 | 6.60 | 7.70 | 0.00 | - | 1 | 1 | 71.26% |
| ASAN221216C00100000 | 2022-01-11 1:30PM EST | 100.00 | 9.92 | 6.80 | 7.40 | 0.00 | - | 3 | 89 | 72.71% |
| ASAN221216C00105000 | 2021-12-29 11:42AM EST | 105.00 | 12.36 | 6.10 | 6.70 | 0.00 | - | 1 | 50 | 72.55% |
| ASAN221216C00110000 | 2022-01-04 1:34PM EST | 110.00 | 8.37 | 5.50 | 6.10 | 0.00 | - | 3 | 46 | 72.51% |
| ASAN221216C00115000 | 2022-01-07 2:22PM EST | 115.00 | 5.60 | 5.00 | 5.50 | 0.00 | - | 10 | 596 | 72.41% |
| ASAN221216C00120000 | 2022-01-11 1:53PM EST | 120.00 | 6.90 | 4.50 | 5.00 | 0.00 | - | 3 | 40 | 72.28% |
| ASAN221216C00125000 | 2022-01-04 12:47PM EST | 125.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ASAN221216C00130000 | 2022-01-10 10:38AM EST | 130.00 | 3.80 | 3.70 | 4.20 | 0.00 | - | 10 | 44 | 72.31% |
| ASAN221216C00135000 | 2021-12-22 3:16PM EST | 135.00 | 10.50 | 3.40 | 3.80 | 0.00 | - | 2 | 8 | 72.28% |
| ASAN221216C00140000 | 2022-01-11 1:44PM EST | 140.00 | 5.15 | 2.15 | 3.50 | 0.00 | - | 1 | 11 | 69.21% |
| ASAN221216C00145000 | 2022-01-14 1:53PM EST | 145.00 | 3.20 | 2.80 | 3.20 | -0.35 | -9.86% | 10 | 630 | 72.19% |
| ASAN221216C00150000 | 2022-01-12 3:01PM EST | 150.00 | 4.00 | 2.75 | 2.95 | 0.00 | - | 1 | 245 | 72.90% |
| ASAN221216C00155000 | 2022-01-10 11:45AM EST | 155.00 | 2.77 | 1.95 | 2.75 | 0.00 | - | 5 | 18 | 70.92% |
| ASAN221216C00160000 | 2022-01-13 12:47PM EST | 160.00 | 2.83 | 2.20 | 2.55 | 0.00 | - | 2 | 26 | 72.66% |
| ASAN221216C00165000 | 2022-01-14 2:37PM EST | 165.00 | 2.34 | 2.05 | 2.35 | -2.81 | -54.56% | 3 | 22 | 72.78% |
| ASAN221216C00170000 | 2022-01-14 2:52PM EST | 170.00 | 2.10 | 1.90 | 2.25 | -4.15 | -66.40% | 6 | 3 | 73.17% |
| ASAN221216C00175000 | 2022-01-04 12:26PM EST | 175.00 | 3.27 | 1.70 | 2.05 | 0.00 | - | 5 | 45 | 72.83% |
| ASAN221216C00180000 | 2021-11-10 3:50PM EST | 180.00 | 20.78 | 4.30 | 5.10 | 0.00 | - | - | 1 | 93.73% |
| ASAN221216C00185000 | 2022-01-12 10:22AM EST | 185.00 | 2.87 | 1.50 | 1.80 | 0.00 | - | 1 | 2 | 73.32% |
| ASAN221216C00190000 | 2022-01-05 2:23PM EST | 190.00 | 1.90 | 1.40 | 1.70 | 0.00 | - | 1 | 4 | 73.54% |
| ASAN221216C00200000 | 2022-01-14 10:06AM EST | 200.00 | 1.50 | 1.25 | 1.50 | -0.88 | -36.97% | 4 | 36 | 73.97% |
| ASAN221216C00210000 | 2022-01-13 3:08PM EST | 210.00 | 1.47 | 1.20 | 1.30 | 0.00 | - | 30 | 41 | 74.68% |
Opzioni Putper16 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN221216P00040000 | 2022-01-14 2:50PM EST | 40.00 | 6.37 | 5.90 | 6.40 | +0.30 | +4.94% | 4 | 218 | 75.70% |
| ASAN221216P00045000 | 2022-01-03 11:04AM EST | 45.00 | 6.80 | 8.10 | 8.50 | 0.00 | - | 2 | 22 | 75.02% |
| ASAN221216P00050000 | 2022-01-06 10:39AM EST | 50.00 | 10.70 | 10.50 | 11.00 | 0.00 | - | 20 | 57 | 74.45% |
| ASAN221216P00055000 | 2022-01-11 10:20AM EST | 55.00 | 13.90 | 13.10 | 13.60 | 0.00 | - | 1 | 35 | 73.35% |
| ASAN221216P00057500 | 2022-01-12 12:22PM EST | 57.50 | 13.39 | 13.80 | 15.00 | 0.00 | - | 1 | 4 | 71.22% |
| ASAN221216P00060000 | 2022-01-13 12:47PM EST | 60.00 | 15.56 | 16.00 | 16.50 | 0.00 | - | 1 | 66 | 72.60% |
| ASAN221216P00065000 | 2022-01-14 9:51AM EST | 65.00 | 19.80 | 18.40 | 19.70 | +1.76 | +9.76% | 1 | 16 | 70.46% |
| ASAN221216P00067500 | 2021-11-12 2:04PM EST | 67.50 | 5.75 | 22.20 | 22.90 | 0.00 | - | 1 | 210 | 78.39% |
| ASAN221216P00070000 | 2022-01-12 9:40AM EST | 70.00 | 19.65 | 21.80 | 23.10 | 0.00 | - | 1 | 149 | 70.15% |
| ASAN221216P00072500 | 2021-12-29 12:09PM EST | 72.50 | 21.20 | 24.10 | 24.80 | 0.00 | - | 20 | 21 | 71.01% |
| ASAN221216P00075000 | 2021-12-28 10:38AM EST | 75.00 | 22.40 | 26.20 | 26.70 | 0.00 | - | 1 | 21 | 71.68% |
| ASAN221216P00080000 | 2021-12-22 11:09AM EST | 80.00 | 23.85 | 29.90 | 30.40 | 0.00 | - | 10 | 54 | 71.22% |
| ASAN221216P00085000 | 2022-01-11 11:01AM EST | 85.00 | 32.80 | 33.20 | 34.30 | 0.00 | - | 2 | 15 | 69.70% |
| ASAN221216P00090000 | 2022-01-14 11:00AM EST | 90.00 | 38.10 | 37.50 | 38.40 | +2.61 | +7.35% | 1 | 90 | 70.28% |
| ASAN221216P00092500 | 2021-12-16 11:32AM EST | 92.50 | 38.45 | 38.90 | 40.30 | 0.00 | - | - | 1 | 68.34% |
| ASAN221216P00095000 | 2022-01-14 2:21PM EST | 95.00 | 42.10 | 41.00 | 42.40 | +1.40 | +3.44% | 1 | 51 | 68.31% |
| ASAN221216P00097500 | 2021-12-21 9:56AM EST | 97.50 | 39.20 | 43.10 | 44.50 | 0.00 | - | - | 2 | 68.16% |
| ASAN221216P00100000 | 2022-01-11 12:26PM EST | 100.00 | 43.00 | 45.40 | 46.60 | 0.00 | - | 1 | 92 | 68.40% |
| ASAN221216P00105000 | 2021-12-10 11:19AM EST | 105.00 | 47.70 | 49.30 | 51.70 | 0.00 | - | 1 | 87 | 69.08% |
| ASAN221216P00110000 | 2021-12-28 11:49AM EST | 110.00 | 47.60 | 54.00 | 55.40 | 0.00 | - | 1 | 5 | 67.88% |
| ASAN221216P00115000 | 2022-01-06 10:25AM EST | 115.00 | 60.20 | 57.30 | 59.80 | 0.00 | - | 50 | 67 | 64.22% |
| ASAN221216P00120000 | 2021-11-29 9:32AM EST | 120.00 | 38.00 | 52.00 | 58.00 | 0.00 | - | 1 | 14 | 0.00% |
| ASAN221216P00125000 | 2021-12-29 10:38AM EST | 125.00 | 61.80 | 67.50 | 69.00 | 0.00 | - | 3 | 592 | 67.14% |
| ASAN221216P00130000 | 2021-12-31 3:54PM EST | 130.00 | 63.42 | 72.00 | 73.60 | 0.00 | - | 2 | 16 | 66.44% |
| ASAN221216P00135000 | 2021-10-19 9:25AM EST | 135.00 | 38.90 | 34.70 | 38.20 | 0.00 | - | 2 | 8 | 0.00% |
| ASAN221216P00140000 | 2021-11-10 6:59AM EST | 140.00 | 49.40 | 78.30 | 79.40 | 0.00 | - | 20 | 25 | 0.00% |
| ASAN221216P00145000 | 2021-11-10 6:59AM EST | 145.00 | 52.20 | 82.70 | 83.80 | 0.00 | - | - | 7 | 0.00% |
| ASAN221216P00150000 | 2021-10-19 9:28AM EST | 150.00 | 49.00 | 43.70 | 47.30 | 0.00 | - | 20 | 28 | 0.00% |
| ASAN221216P00155000 | 2021-10-27 11:47AM EST | 155.00 | 52.30 | 64.10 | 68.40 | 0.00 | - | - | 3 | 0.00% |
| ASAN221216P00160000 | 2021-12-16 2:57PM EST | 160.00 | 98.90 | 100.20 | 102.00 | 0.00 | - | 1 | 5 | 63.26% |
| ASAN221216P00165000 | 2021-10-27 2:22PM EST | 165.00 | 60.40 | 72.80 | 75.70 | 0.00 | - | - | 15 | 0.00% |
| ASAN221216P00170000 | 2021-12-10 11:38AM EST | 170.00 | 106.30 | 109.30 | 111.20 | 0.00 | - | 1 | 2 | 54.42% |
| ASAN221216P00175000 | 2021-12-10 2:10PM EST | 175.00 | 111.70 | 114.10 | 116.20 | 0.00 | - | 1 | 78 | 53.47% |
| ASAN221216P00185000 | 2021-10-27 9:09AM EST | 185.00 | 73.80 | 89.80 | 93.00 | 0.00 | - | - | 8 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
