Italia markets closed

Asana, Inc. (ASAN)

NYSE - Nasdaq Prezzo in tempo reale. 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'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASAN221216C000400002022-01-04 1:34PM EST40.0032.6124.4027.000.00-12771.44%
ASAN221216C000450002022-01-11 1:30PM EST45.0029.2621.5024.700.00-11572.79%
ASAN221216C000500002022-01-11 9:32AM EST50.0023.6020.2021.900.00-13775.06%
ASAN221216C000550002022-01-13 10:28AM EST55.0023.2017.5019.600.00-203173.43%
ASAN221216C000575002022-01-03 9:54AM EST57.5026.9216.3018.500.00-1272.71%
ASAN221216C000600002022-01-10 12:16PM EST60.0016.0015.3017.600.00-14072.67%
ASAN221216C000625002021-12-20 10:11AM EST62.5032.4015.0017.700.00-5776.25%
ASAN221216C000650002022-01-10 10:30AM EST65.0014.2213.6015.400.00-113771.64%
ASAN221216C000675002022-01-10 10:30AM EST67.5013.3016.2017.100.00-11284.72%
ASAN221216C000700002022-01-14 12:19PM EST70.0014.0012.0013.70-3.50-20.00%12571.09%
ASAN221216C000725002022-01-10 12:29PM EST72.5011.9012.0012.900.00-14772.38%
ASAN221216C000750002022-01-14 2:50PM EST75.0012.0010.7012.30-1.18-8.95%311171.09%
ASAN221216C000800002022-01-14 3:12PM EST80.0010.8010.3011.10+0.54+5.26%1119172.80%
ASAN221216C000850002022-01-13 12:26PM EST85.0012.109.4010.000.00-15873.05%
ASAN221216C000900002022-01-13 12:20PM EST90.0011.158.409.000.00-119272.79%
ASAN221216C000925002022-01-10 11:02AM EST92.507.757.508.500.00-1471.58%
ASAN221216C000950002022-01-10 10:03AM EST95.007.677.508.100.00-215172.51%
ASAN221216C000975002022-01-12 10:50AM EST97.5010.006.607.700.00-1171.26%
ASAN221216C001000002022-01-11 1:30PM EST100.009.926.807.400.00-38972.71%
ASAN221216C001050002021-12-29 11:42AM EST105.0012.366.106.700.00-15072.55%
ASAN221216C001100002022-01-04 1:34PM EST110.008.375.506.100.00-34672.51%
ASAN221216C001150002022-01-07 2:22PM EST115.005.605.005.500.00-1059672.41%
ASAN221216C001200002022-01-11 1:53PM EST120.006.904.505.000.00-34072.28%
ASAN221216C001250002022-01-04 12:47PM EST125.006.900.000.000.00-1012.50%
ASAN221216C001300002022-01-10 10:38AM EST130.003.803.704.200.00-104472.31%
ASAN221216C001350002021-12-22 3:16PM EST135.0010.503.403.800.00-2872.28%
ASAN221216C001400002022-01-11 1:44PM EST140.005.152.153.500.00-11169.21%
ASAN221216C001450002022-01-14 1:53PM EST145.003.202.803.20-0.35-9.86%1063072.19%
ASAN221216C001500002022-01-12 3:01PM EST150.004.002.752.950.00-124572.90%
ASAN221216C001550002022-01-10 11:45AM EST155.002.771.952.750.00-51870.92%
ASAN221216C001600002022-01-13 12:47PM EST160.002.832.202.550.00-22672.66%
ASAN221216C001650002022-01-14 2:37PM EST165.002.342.052.35-2.81-54.56%32272.78%
ASAN221216C001700002022-01-14 2:52PM EST170.002.101.902.25-4.15-66.40%6373.17%
ASAN221216C001750002022-01-04 12:26PM EST175.003.271.702.050.00-54572.83%
ASAN221216C001800002021-11-10 3:50PM EST180.0020.784.305.100.00--193.73%
ASAN221216C001850002022-01-12 10:22AM EST185.002.871.501.800.00-1273.32%
ASAN221216C001900002022-01-05 2:23PM EST190.001.901.401.700.00-1473.54%
ASAN221216C002000002022-01-14 10:06AM EST200.001.501.251.50-0.88-36.97%43673.97%
ASAN221216C002100002022-01-13 3:08PM EST210.001.471.201.300.00-304174.68%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASAN221216P000400002022-01-14 2:50PM EST40.006.375.906.40+0.30+4.94%421875.70%
ASAN221216P000450002022-01-03 11:04AM EST45.006.808.108.500.00-22275.02%
ASAN221216P000500002022-01-06 10:39AM EST50.0010.7010.5011.000.00-205774.45%
ASAN221216P000550002022-01-11 10:20AM EST55.0013.9013.1013.600.00-13573.35%
ASAN221216P000575002022-01-12 12:22PM EST57.5013.3913.8015.000.00-1471.22%
ASAN221216P000600002022-01-13 12:47PM EST60.0015.5616.0016.500.00-16672.60%
ASAN221216P000650002022-01-14 9:51AM EST65.0019.8018.4019.70+1.76+9.76%11670.46%
ASAN221216P000675002021-11-12 2:04PM EST67.505.7522.2022.900.00-121078.39%
ASAN221216P000700002022-01-12 9:40AM EST70.0019.6521.8023.100.00-114970.15%
ASAN221216P000725002021-12-29 12:09PM EST72.5021.2024.1024.800.00-202171.01%
ASAN221216P000750002021-12-28 10:38AM EST75.0022.4026.2026.700.00-12171.68%
ASAN221216P000800002021-12-22 11:09AM EST80.0023.8529.9030.400.00-105471.22%
ASAN221216P000850002022-01-11 11:01AM EST85.0032.8033.2034.300.00-21569.70%
ASAN221216P000900002022-01-14 11:00AM EST90.0038.1037.5038.40+2.61+7.35%19070.28%
ASAN221216P000925002021-12-16 11:32AM EST92.5038.4538.9040.300.00--168.34%
ASAN221216P000950002022-01-14 2:21PM EST95.0042.1041.0042.40+1.40+3.44%15168.31%
ASAN221216P000975002021-12-21 9:56AM EST97.5039.2043.1044.500.00--268.16%
ASAN221216P001000002022-01-11 12:26PM EST100.0043.0045.4046.600.00-19268.40%
ASAN221216P001050002021-12-10 11:19AM EST105.0047.7049.3051.700.00-18769.08%
ASAN221216P001100002021-12-28 11:49AM EST110.0047.6054.0055.400.00-1567.88%
ASAN221216P001150002022-01-06 10:25AM EST115.0060.2057.3059.800.00-506764.22%
ASAN221216P001200002021-11-29 9:32AM EST120.0038.0052.0058.000.00-1140.00%
ASAN221216P001250002021-12-29 10:38AM EST125.0061.8067.5069.000.00-359267.14%
ASAN221216P001300002021-12-31 3:54PM EST130.0063.4272.0073.600.00-21666.44%
ASAN221216P001350002021-10-19 9:25AM EST135.0038.9034.7038.200.00-280.00%
ASAN221216P001400002021-11-10 6:59AM EST140.0049.4078.3079.400.00-20250.00%
ASAN221216P001450002021-11-10 6:59AM EST145.0052.2082.7083.800.00--70.00%
ASAN221216P001500002021-10-19 9:28AM EST150.0049.0043.7047.300.00-20280.00%
ASAN221216P001550002021-10-27 11:47AM EST155.0052.3064.1068.400.00--30.00%
ASAN221216P001600002021-12-16 2:57PM EST160.0098.90100.20102.000.00-1563.26%
ASAN221216P001650002021-10-27 2:22PM EST165.0060.4072.8075.700.00--150.00%
ASAN221216P001700002021-12-10 11:38AM EST170.00106.30109.30111.200.00-1254.42%
ASAN221216P001750002021-12-10 2:10PM EST175.00111.70114.10116.200.00-17853.47%
ASAN221216P001850002021-10-27 9:09AM EST185.0073.8089.8093.000.00--80.00%