Asana, Inc. (ASAN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper16 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN221216C00010000 | 2022-05-26 9:52AM EDT | 10.00 | 12.30 | 12.00 | 13.80 | 0.00 | - | - | 20 | 216.50% |
| ASAN221216C00015000 | 2022-06-24 9:51AM EDT | 15.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ASAN221216C00017500 | 2022-06-23 2:35PM EDT | 17.50 | 6.90 | 0.00 | 0.00 | 0.00 | - | 20 | 57 | 0.00% |
| ASAN221216C00020000 | 2022-06-24 10:17AM EDT | 20.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 4 | 47 | 3.13% |
| ASAN221216C00022500 | 2022-06-17 2:19PM EDT | 22.50 | 3.51 | 0.00 | 0.00 | 0.00 | - | 27 | 26 | 6.25% |
| ASAN221216C00025000 | 2022-06-28 10:31AM EDT | 25.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 3 | 83 | 12.50% |
| ASAN221216C00030000 | 2022-06-27 9:56AM EDT | 30.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 651 | 12.50% |
| ASAN221216C00035000 | 2022-06-24 9:32AM EDT | 35.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 822 | 25.00% |
| ASAN221216C00040000 | 2022-06-24 11:03AM EDT | 40.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 859 | 25.00% |
| ASAN221216C00045000 | 2022-06-23 1:00PM EDT | 45.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 35 | 81 | 25.00% |
| ASAN221216C00050000 | 2022-06-28 11:17AM EDT | 50.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 4 | 151 | 25.00% |
| ASAN221216C00055000 | 2022-06-23 10:40AM EDT | 55.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 25.00% |
| ASAN221216C00057500 | 2022-06-02 3:00PM EDT | 57.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 25.00% |
| ASAN221216C00060000 | 2022-06-24 9:30AM EDT | 60.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 200 | 292 | 25.00% |
| ASAN221216C00062500 | 2022-06-08 2:02PM EDT | 62.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 7 | 93 | 50.00% |
| ASAN221216C00065000 | 2022-06-23 3:34PM EDT | 65.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 51 | 150 | 50.00% |
| ASAN221216C00067500 | 2022-04-21 1:22PM EDT | 67.50 | 1.95 | 1.00 | 1.35 | 0.00 | - | 3 | 13 | 134.47% |
| ASAN221216C00070000 | 2022-06-13 10:09AM EDT | 70.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 50.00% |
| ASAN221216C00072500 | 2022-06-07 1:05PM EDT | 72.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 50.00% |
| ASAN221216C00075000 | 2022-06-16 2:54PM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 124 | 50.00% |
| ASAN221216C00080000 | 2022-06-22 11:01AM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 295 | 50.00% |
| ASAN221216C00085000 | 2022-06-21 3:32PM EDT | 85.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 50 | 63 | 50.00% |
| ASAN221216C00090000 | 2022-06-09 3:27PM EDT | 90.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 6 | 288 | 50.00% |
| ASAN221216C00092500 | 2022-06-24 9:56AM EDT | 92.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 50.00% |
| ASAN221216C00095000 | 2022-05-03 11:43AM EDT | 95.00 | 1.10 | 0.45 | 0.90 | 0.00 | - | 10 | 161 | 138.38% |
| ASAN221216C00097500 | 2022-03-17 2:25PM EDT | 97.50 | 2.41 | 0.85 | 1.25 | 0.00 | - | 1 | 1 | 153.56% |
| ASAN221216C00100000 | 2022-06-28 10:04AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 50.00% |
| ASAN221216C00105000 | 2022-05-13 9:33AM EDT | 105.00 | 1.00 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 129.49% |
| ASAN221216C00110000 | 2022-06-10 9:49AM EDT | 110.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 50.00% |
| ASAN221216C00115000 | 2022-05-09 10:41AM EDT | 115.00 | 0.48 | 0.15 | 0.45 | 0.00 | - | 1 | 0 | 129.69% |
| ASAN221216C00120000 | 2022-04-13 10:59AM EDT | 120.00 | 0.65 | 0.65 | 1.05 | 0.00 | - | 3 | 50 | 158.59% |
| ASAN221216C00125000 | 2022-05-12 10:14AM EDT | 125.00 | 0.25 | 0.15 | 0.65 | 0.00 | - | 1 | 23 | 140.33% |
| ASAN221216C00130000 | 2022-03-28 12:02PM EDT | 130.00 | 0.79 | 0.35 | 0.70 | 0.00 | - | 1 | 24 | 149.12% |
| ASAN221216C00135000 | 2022-06-21 3:08PM EDT | 135.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 59 | 50.00% |
| ASAN221216C00140000 | 2022-03-10 3:05PM EDT | 140.00 | 1.00 | 0.35 | 0.70 | 0.00 | - | 2 | 12 | 153.03% |
| ASAN221216C00145000 | 2022-04-05 3:54PM EDT | 145.00 | 0.60 | 0.25 | 0.55 | 0.00 | - | 12 | 653 | 148.05% |
| ASAN221216C00150000 | 2022-06-07 9:32AM EDT | 150.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 23 | 255 | 50.00% |
| ASAN221216C00155000 | 2022-02-02 3:09PM EDT | 155.00 | 1.35 | 1.25 | 1.75 | 0.00 | - | 5 | 16 | 194.38% |
| ASAN221216C00160000 | 2022-05-25 3:51PM EDT | 160.00 | 0.39 | 0.00 | 0.75 | 0.00 | - | 5 | 26 | 151.56% |
| ASAN221216C00165000 | 2022-01-14 3:37PM EDT | 165.00 | 2.34 | 2.35 | 2.85 | 0.00 | - | 3 | 25 | 226.42% |
| ASAN221216C00170000 | 2022-02-11 3:34PM EDT | 170.00 | 2.28 | 0.40 | 0.00 | 0.00 | - | 3 | 9 | 141.21% |
| ASAN221216C00175000 | 2022-06-28 10:19AM EDT | 175.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 50.00% |
| ASAN221216C00180000 | 2021-11-10 4:50PM EDT | 180.00 | 20.78 | 4.30 | 5.10 | 0.00 | - | - | 1 | 276.12% |
| ASAN221216C00185000 | 2022-01-12 11:22AM EDT | 185.00 | 2.87 | 1.80 | 2.65 | 0.00 | - | 1 | 2 | 223.88% |
| ASAN221216C00190000 | 2022-04-05 3:51PM EDT | 190.00 | 0.40 | 0.00 | 0.85 | 0.00 | - | 1 | 5 | 163.18% |
| ASAN221216C00200000 | 2022-03-21 10:51AM EDT | 200.00 | 0.50 | 0.00 | 0.80 | 0.00 | - | 1 | 37 | 164.26% |
| ASAN221216C00210000 | 2022-02-23 10:53AM EDT | 210.00 | 0.75 | 0.05 | 0.70 | 0.00 | - | 1 | 25 | 165.04% |
Opzioni Putper16 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN221216P00007500 | 2022-06-16 10:54AM EDT | 7.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 25 | 28 | 25.00% |
| ASAN221216P00010000 | 2022-06-27 11:04AM EDT | 10.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 25.00% |
| ASAN221216P00012500 | 2022-06-24 11:55AM EDT | 12.50 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| ASAN221216P00015000 | 2022-06-27 12:39PM EDT | 15.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 6.25% |
| ASAN221216P00017500 | 2022-06-27 2:56PM EDT | 17.50 | 3.89 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 3.13% |
| ASAN221216P00020000 | 2022-06-24 9:38AM EDT | 20.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| ASAN221216P00022500 | 2022-06-24 3:03PM EDT | 22.50 | 6.60 | 0.00 | 0.00 | 0.00 | - | 25 | 203 | 0.00% |
| ASAN221216P00025000 | 2022-06-24 10:50AM EDT | 25.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 3 | 598 | 0.00% |
| ASAN221216P00030000 | 2022-06-16 2:03PM EDT | 30.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 0.00% |
| ASAN221216P00035000 | 2022-06-22 11:33AM EDT | 35.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 3 | 156 | 0.00% |
| ASAN221216P00040000 | 2022-06-17 1:21PM EDT | 40.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 3 | 366 | 0.00% |
| ASAN221216P00045000 | 2022-06-27 11:05AM EDT | 45.00 | 25.47 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 0.00% |
| ASAN221216P00050000 | 2022-06-16 11:53AM EDT | 50.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 1 | 121 | 0.00% |
| ASAN221216P00055000 | 2022-06-27 11:05AM EDT | 55.00 | 34.98 | 0.00 | 0.00 | 0.00 | - | 2 | 120 | 0.00% |
| ASAN221216P00057500 | 2022-06-27 1:19PM EDT | 57.50 | 37.40 | 0.00 | 0.00 | 0.00 | - | 8 | 159 | 0.00% |
| ASAN221216P00060000 | 2022-06-13 1:44PM EDT | 60.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 0.00% |
| ASAN221216P00062500 | 2022-05-02 12:20PM EDT | 62.50 | 36.60 | 41.90 | 42.40 | 0.00 | - | 4 | 3 | 0.00% |
| ASAN221216P00065000 | 2022-06-27 11:05AM EDT | 65.00 | 44.79 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| ASAN221216P00067500 | 2022-05-04 3:16PM EDT | 67.50 | 40.00 | 45.30 | 45.80 | 0.00 | - | 6 | 221 | 0.00% |
| ASAN221216P00070000 | 2022-06-16 1:30PM EDT | 70.00 | 53.55 | 0.00 | 0.00 | 0.00 | - | 2 | 385 | 0.00% |
| ASAN221216P00072500 | 2022-05-11 2:10PM EDT | 72.50 | 53.60 | 52.40 | 52.90 | 0.00 | - | 2 | 61 | 0.00% |
| ASAN221216P00075000 | 2022-03-10 1:17PM EDT | 75.00 | 41.60 | 41.70 | 42.60 | 0.00 | - | 4 | 21 | 0.00% |
| ASAN221216P00080000 | 2022-06-14 10:42AM EDT | 80.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 0.00% |
| ASAN221216P00085000 | 2022-06-09 3:10PM EDT | 85.00 | 63.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ASAN221216P00090000 | 2022-06-15 11:08AM EDT | 90.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 0.00% |
| ASAN221216P00092500 | 2021-12-16 12:32PM EDT | 92.50 | 38.45 | 38.90 | 40.30 | 0.00 | - | - | 1 | 0.00% |
| ASAN221216P00095000 | 2022-05-02 9:35AM EDT | 95.00 | 69.32 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 0.00% |
| ASAN221216P00097500 | 2022-05-09 10:40AM EDT | 97.50 | 75.90 | 73.80 | 75.60 | 0.00 | - | 4 | 2 | 0.00% |
| ASAN221216P00100000 | 2022-05-23 10:33AM EDT | 100.00 | 79.70 | 81.00 | 82.50 | 0.00 | - | 3 | 0 | 143.36% |
| ASAN221216P00105000 | 2022-06-03 10:22AM EDT | 105.00 | 82.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ASAN221216P00110000 | 2022-05-09 3:55PM EDT | 110.00 | 88.00 | 86.50 | 87.50 | 0.00 | - | 2 | 3 | 0.00% |
| ASAN221216P00115000 | 2022-06-03 10:22AM EDT | 115.00 | 92.70 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| ASAN221216P00120000 | 2022-03-17 1:56PM EDT | 120.00 | 81.20 | 85.80 | 87.10 | 0.00 | - | 5 | 23 | 0.00% |
| ASAN221216P00125000 | 2021-12-29 11:38AM EDT | 125.00 | 81.03 | 79.60 | 81.30 | 0.00 | - | 4 | 590 | 0.00% |
| ASAN221216P00130000 | 2022-04-29 9:58AM EDT | 130.00 | 100.00 | 105.80 | 107.80 | 0.00 | - | 1 | 6 | 0.00% |
| ASAN221216P00135000 | 2021-10-19 10:25AM EDT | 135.00 | 38.90 | 34.70 | 38.20 | 0.00 | - | 2 | 8 | 0.00% |
| ASAN221216P00140000 | 2022-01-19 4:58PM EDT | 140.00 | 88.57 | 78.80 | 80.80 | 0.00 | - | 1 | 26 | 0.00% |
| ASAN221216P00145000 | 2021-11-10 7:59AM EDT | 145.00 | 52.20 | 82.70 | 83.80 | 0.00 | - | - | 7 | 0.00% |
| ASAN221216P00150000 | 2021-10-19 10:28AM EDT | 150.00 | 49.00 | 43.70 | 47.30 | 0.00 | - | 20 | 28 | 0.00% |
| ASAN221216P00155000 | 2021-10-27 12:47PM EDT | 155.00 | 52.30 | 64.10 | 68.40 | 0.00 | - | - | 3 | 0.00% |
| ASAN221216P00160000 | 2021-12-16 3:57PM EDT | 160.00 | 98.90 | 100.20 | 102.00 | 0.00 | - | 1 | 5 | 0.00% |
| ASAN221216P00165000 | 2021-10-27 3:22PM EDT | 165.00 | 60.40 | 72.80 | 75.70 | 0.00 | - | - | 15 | 0.00% |
| ASAN221216P00170000 | 2021-12-10 12:38PM EDT | 170.00 | 106.30 | 109.30 | 111.20 | 0.00 | - | 1 | 2 | 0.00% |
| ASAN221216P00175000 | 2021-12-10 3:10PM EDT | 175.00 | 111.70 | 114.10 | 116.20 | 0.00 | - | 1 | 78 | 0.00% |
| ASAN221216P00185000 | 2021-10-27 10:09AM EDT | 185.00 | 73.80 | 89.80 | 93.00 | 0.00 | - | - | 8 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
