Italia markets close in 3 hours 16 minutes

Asana, Inc. (ASAN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
18,97-1,42 (-6,96%)
Alla chiusura: 04:00PM EDT
19,00 +0,03 (+0,16%)
Preborsa: 08:09AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASAN221216C000100002022-05-26 9:52AM EDT10.0012.3012.0013.800.00--20216.50%
ASAN221216C000150002022-06-24 9:51AM EDT15.009.550.000.000.00-130.00%
ASAN221216C000175002022-06-23 2:35PM EDT17.506.900.000.000.00-20570.00%
ASAN221216C000200002022-06-24 10:17AM EDT20.006.800.000.000.00-4473.13%
ASAN221216C000225002022-06-17 2:19PM EDT22.503.510.000.000.00-27266.25%
ASAN221216C000250002022-06-28 10:31AM EDT25.003.740.000.000.00-38312.50%
ASAN221216C000300002022-06-27 9:56AM EDT30.003.100.000.000.00-465112.50%
ASAN221216C000350002022-06-24 9:32AM EDT35.002.500.000.000.00-182225.00%
ASAN221216C000400002022-06-24 11:03AM EDT40.002.000.000.000.00-285925.00%
ASAN221216C000450002022-06-23 1:00PM EDT45.001.270.000.000.00-358125.00%
ASAN221216C000500002022-06-28 11:17AM EDT50.000.900.000.000.00-415125.00%
ASAN221216C000550002022-06-23 10:40AM EDT55.000.800.000.000.00-38925.00%
ASAN221216C000575002022-06-02 3:00PM EDT57.501.900.000.000.00-22025.00%
ASAN221216C000600002022-06-24 9:30AM EDT60.000.850.000.000.00-20029225.00%
ASAN221216C000625002022-06-08 2:02PM EDT62.501.000.000.000.00-79350.00%
ASAN221216C000650002022-06-23 3:34PM EDT65.000.600.000.000.00-5115050.00%
ASAN221216C000675002022-04-21 1:22PM EDT67.501.951.001.350.00-313134.47%
ASAN221216C000700002022-06-13 10:09AM EDT70.000.500.000.000.00-210250.00%
ASAN221216C000725002022-06-07 1:05PM EDT72.500.700.000.000.00-55750.00%
ASAN221216C000750002022-06-16 2:54PM EDT75.000.300.000.000.00-812450.00%
ASAN221216C000800002022-06-22 11:01AM EDT80.000.300.000.000.00-129550.00%
ASAN221216C000850002022-06-21 3:32PM EDT85.000.270.000.000.00-506350.00%
ASAN221216C000900002022-06-09 3:27PM EDT90.000.380.000.000.00-628850.00%
ASAN221216C000925002022-06-24 9:56AM EDT92.500.250.000.000.00-4450.00%
ASAN221216C000950002022-05-03 11:43AM EDT95.001.100.450.900.00-10161138.38%
ASAN221216C000975002022-03-17 2:25PM EDT97.502.410.851.250.00-11153.56%
ASAN221216C001000002022-06-28 10:04AM EDT100.000.050.000.000.00-110750.00%
ASAN221216C001050002022-05-13 9:33AM EDT105.001.000.000.750.00-141129.49%
ASAN221216C001100002022-06-10 9:49AM EDT110.000.280.000.000.00-17750.00%
ASAN221216C001150002022-05-09 10:41AM EDT115.000.480.150.450.00-10129.69%
ASAN221216C001200002022-04-13 10:59AM EDT120.000.650.651.050.00-350158.59%
ASAN221216C001250002022-05-12 10:14AM EDT125.000.250.150.650.00-123140.33%
ASAN221216C001300002022-03-28 12:02PM EDT130.000.790.350.700.00-124149.12%
ASAN221216C001350002022-06-21 3:08PM EDT135.000.500.000.000.00-45950.00%
ASAN221216C001400002022-03-10 3:05PM EDT140.001.000.350.700.00-212153.03%
ASAN221216C001450002022-04-05 3:54PM EDT145.000.600.250.550.00-12653148.05%
ASAN221216C001500002022-06-07 9:32AM EDT150.000.200.000.000.00-2325550.00%
ASAN221216C001550002022-02-02 3:09PM EDT155.001.351.251.750.00-516194.38%
ASAN221216C001600002022-05-25 3:51PM EDT160.000.390.000.750.00-526151.56%
ASAN221216C001650002022-01-14 3:37PM EDT165.002.342.352.850.00-325226.42%
ASAN221216C001700002022-02-11 3:34PM EDT170.002.280.400.000.00-39141.21%
ASAN221216C001750002022-06-28 10:19AM EDT175.000.250.000.000.00-14450.00%
ASAN221216C001800002021-11-10 4:50PM EDT180.0020.784.305.100.00--1276.12%
ASAN221216C001850002022-01-12 11:22AM EDT185.002.871.802.650.00-12223.88%
ASAN221216C001900002022-04-05 3:51PM EDT190.000.400.000.850.00-15163.18%
ASAN221216C002000002022-03-21 10:51AM EDT200.000.500.000.800.00-137164.26%
ASAN221216C002100002022-02-23 10:53AM EDT210.000.750.050.700.00-125165.04%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASAN221216P000075002022-06-16 10:54AM EDT7.500.870.000.000.00-252825.00%
ASAN221216P000100002022-06-27 11:04AM EDT10.001.100.000.000.00-14425.00%
ASAN221216P000125002022-06-24 11:55AM EDT12.501.770.000.000.00-2412.50%
ASAN221216P000150002022-06-27 12:39PM EDT15.002.700.000.000.00-6416.25%
ASAN221216P000175002022-06-27 2:56PM EDT17.503.890.000.000.00-5653.13%
ASAN221216P000200002022-06-24 9:38AM EDT20.005.140.000.000.00-1850.00%
ASAN221216P000225002022-06-24 3:03PM EDT22.506.600.000.000.00-252030.00%
ASAN221216P000250002022-06-24 10:50AM EDT25.008.400.000.000.00-35980.00%
ASAN221216P000300002022-06-16 2:03PM EDT30.0015.200.000.000.00-11030.00%
ASAN221216P000350002022-06-22 11:33AM EDT35.0018.000.000.000.00-31560.00%
ASAN221216P000400002022-06-17 1:21PM EDT40.0023.400.000.000.00-33660.00%
ASAN221216P000450002022-06-27 11:05AM EDT45.0025.470.000.000.00-2840.00%
ASAN221216P000500002022-06-16 11:53AM EDT50.0033.350.000.000.00-11210.00%
ASAN221216P000550002022-06-27 11:05AM EDT55.0034.980.000.000.00-21200.00%
ASAN221216P000575002022-06-27 1:19PM EDT57.5037.400.000.000.00-81590.00%
ASAN221216P000600002022-06-13 1:44PM EDT60.0042.000.000.000.00-11070.00%
ASAN221216P000625002022-05-02 12:20PM EDT62.5036.6041.9042.400.00-430.00%
ASAN221216P000650002022-06-27 11:05AM EDT65.0044.790.000.000.00-1280.00%
ASAN221216P000675002022-05-04 3:16PM EDT67.5040.0045.3045.800.00-62210.00%
ASAN221216P000700002022-06-16 1:30PM EDT70.0053.550.000.000.00-23850.00%
ASAN221216P000725002022-05-11 2:10PM EDT72.5053.6052.4052.900.00-2610.00%
ASAN221216P000750002022-03-10 1:17PM EDT75.0041.6041.7042.600.00-4210.00%
ASAN221216P000800002022-06-14 10:42AM EDT80.0062.400.000.000.00-3480.00%
ASAN221216P000850002022-06-09 3:10PM EDT85.0063.200.000.000.00-150.00%
ASAN221216P000900002022-06-15 11:08AM EDT90.0071.000.000.000.00-510.00%
ASAN221216P000925002021-12-16 12:32PM EDT92.5038.4538.9040.300.00--10.00%
ASAN221216P000950002022-05-02 9:35AM EDT95.0069.320.000.000.00-3510.00%
ASAN221216P000975002022-05-09 10:40AM EDT97.5075.9073.8075.600.00-420.00%
ASAN221216P001000002022-05-23 10:33AM EDT100.0079.7081.0082.500.00-30143.36%
ASAN221216P001050002022-06-03 10:22AM EDT105.0082.600.000.000.00-400.00%
ASAN221216P001100002022-05-09 3:55PM EDT110.0088.0086.5087.500.00-230.00%
ASAN221216P001150002022-06-03 10:22AM EDT115.0092.700.000.000.00-450.00%
ASAN221216P001200002022-03-17 1:56PM EDT120.0081.2085.8087.100.00-5230.00%
ASAN221216P001250002021-12-29 11:38AM EDT125.0081.0379.6081.300.00-45900.00%
ASAN221216P001300002022-04-29 9:58AM EDT130.00100.00105.80107.800.00-160.00%
ASAN221216P001350002021-10-19 10:25AM EDT135.0038.9034.7038.200.00-280.00%
ASAN221216P001400002022-01-19 4:58PM EDT140.0088.5778.8080.800.00-1260.00%
ASAN221216P001450002021-11-10 7:59AM EDT145.0052.2082.7083.800.00--70.00%
ASAN221216P001500002021-10-19 10:28AM EDT150.0049.0043.7047.300.00-20280.00%
ASAN221216P001550002021-10-27 12:47PM EDT155.0052.3064.1068.400.00--30.00%
ASAN221216P001600002021-12-16 3:57PM EDT160.0098.90100.20102.000.00-150.00%
ASAN221216P001650002021-10-27 3:22PM EDT165.0060.4072.8075.700.00--150.00%
ASAN221216P001700002021-12-10 12:38PM EDT170.00106.30109.30111.200.00-120.00%
ASAN221216P001750002021-12-10 3:10PM EDT175.00111.70114.10116.200.00-1780.00%
ASAN221216P001850002021-10-27 10:09AM EDT185.0073.8089.8093.000.00--80.00%