Italia markets closed

Asana, Inc. (ASAN)

NYSE - NYSE Prezzo differito. 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'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASAN230120C000400002022-01-12 2:35PM EST40.0031.8524.7027.900.00-16471.81%
ASAN230120C000450002022-01-13 3:08PM EST45.0026.1022.0025.100.00-11071.75%
ASAN230120C000500002022-01-14 3:43PM EST50.0021.8519.5022.00-4.55-17.23%711969.92%
ASAN230120C000550002022-01-14 10:49AM EST55.0019.7017.0019.80-1.94-8.96%106769.17%
ASAN230120C000600002022-01-14 2:44PM EST60.0017.6515.1017.70-5.12-22.49%411568.92%
ASAN230120C000650002022-01-14 1:28PM EST65.0015.8914.3015.90-2.11-11.72%114770.72%
ASAN230120C000700002022-01-14 2:48PM EST70.0014.2011.5014.30-1.00-6.58%431667.85%
ASAN230120C000750002022-01-14 2:44PM EST75.0012.7011.3013.00-1.80-12.41%5055570.33%
ASAN230120C000800002022-01-14 1:33PM EST80.0011.4710.8011.50-1.23-9.69%1021271.13%
ASAN230120C000850002022-01-11 11:51AM EST85.0014.109.4010.400.00-18319270.35%
ASAN230120C000900002022-01-14 2:40PM EST90.009.507.809.40-0.60-5.94%239468.84%
ASAN230120C000925002022-01-14 2:43PM EST92.508.907.608.90-0.90-9.18%12669.18%
ASAN230120C000950002022-01-05 3:23PM EST95.009.316.308.500.00-336167.25%
ASAN230120C000975002022-01-14 11:49AM EST97.508.036.008.10-12.87-61.58%32767.37%
ASAN230120C001000002022-01-14 3:40PM EST100.007.556.307.80-1.25-14.20%3418168.96%
ASAN230120C001050002022-01-10 11:11AM EST105.0010.606.107.000.00-51869.71%
ASAN230120C001100002022-01-14 12:21PM EST110.006.304.806.40-0.29-4.40%1015968.04%
ASAN230120C001150002022-01-11 3:29PM EST115.006.424.805.80-1.70-20.94%357469.14%
ASAN230120C001200002022-01-13 3:12PM EST120.005.783.505.30-0.12-2.03%359766.96%
ASAN230120C001250002021-12-31 3:57PM EST125.0010.504.004.900.00-33169.43%
ASAN230120C001300002022-01-11 11:51AM EST130.006.803.204.500.00-13768.25%
ASAN230120C001350002022-01-13 9:53AM EST135.005.552.204.100.00-21566.10%
ASAN230120C001400002022-01-10 2:12PM EST140.004.201.403.800.00-28464.39%
ASAN230120C001450002021-12-20 9:30AM EST145.009.001.803.500.00-61566.42%
ASAN230120C001500002022-01-11 1:54PM EST150.004.101.603.300.00-123766.66%
ASAN230120C001550002021-12-22 11:23AM EST155.0010.201.303.000.00-11166.02%
ASAN230120C001600002022-01-04 12:48PM EST160.003.911.352.800.00-4866.89%
ASAN230120C001650002022-01-07 1:39PM EST165.003.001.052.500.00-1365.87%
ASAN230120C001700002021-12-29 2:11PM EST170.005.301.952.350.00-310670.22%
ASAN230120C001750002022-01-04 10:46AM EST175.003.501.802.200.00-39170.31%
ASAN230120C001800002022-01-04 2:17PM EST180.003.150.452.050.00-1464.75%
ASAN230120C001850002021-12-17 3:47PM EST185.006.021.551.900.00-2670.42%
ASAN230120C001900002022-01-05 3:23PM EST190.001.950.301.800.00-1164.77%
ASAN230120C001950002021-12-03 3:15PM EST195.004.573.904.600.00-4490.37%
ASAN230120C002000002022-01-13 9:50AM EST200.002.100.051.600.00-103764.01%
ASAN230120C002100002022-01-06 1:14PM EST210.001.700.001.600.00-11465.55%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASAN230120P000400002022-01-13 10:47AM EST40.005.824.806.900.00-2542170.12%
ASAN230120P000450002022-01-13 10:47AM EST45.007.828.209.000.00-254873.05%
ASAN230120P000500002022-01-14 1:18PM EST50.0011.1610.8011.50+1.06+10.50%311872.85%
ASAN230120P000550002022-01-14 12:09PM EST55.0013.8013.5014.10+1.80+15.00%25271.89%
ASAN230120P000600002022-01-14 11:49AM EST60.0016.8014.7017.10+0.10+0.60%111067.54%
ASAN230120P000650002022-01-13 2:48PM EST65.0019.3017.5020.300.00-16366.41%
ASAN230120P000700002022-01-11 3:53PM EST70.0021.7021.0023.600.00-212566.14%
ASAN230120P000750002022-01-13 9:57AM EST75.0025.1024.8027.200.00-13066.35%
ASAN230120P000800002022-01-12 2:26PM EST80.0028.4028.0030.900.00-188364.86%
ASAN230120P000850002021-12-22 3:59PM EST85.0027.7032.3034.800.00-202965.48%
ASAN230120P000900002022-01-12 2:26PM EST90.0035.8036.0038.900.00-274864.72%
ASAN230120P000925002021-10-25 9:16AM EST92.5016.1021.6026.500.00-220.00%
ASAN230120P000950002021-12-15 10:14AM EST95.0042.2040.0042.900.00-103663.89%
ASAN230120P000975002021-12-10 12:50PM EST97.5042.5042.0045.000.00-1363.51%
ASAN230120P001000002022-01-11 9:36AM EST100.0046.5644.5047.100.00-111864.17%
ASAN230120P001050002022-01-05 11:01AM EST105.0047.8048.5052.600.00-1665.97%
ASAN230120P001100002021-12-29 2:27PM EST110.0048.6353.0055.800.00-104663.09%
ASAN230120P001150002021-12-31 10:32AM EST115.0050.2057.5060.200.00-123862.73%
ASAN230120P001200002021-12-23 2:48PM EST120.0054.4062.0064.600.00-92662.02%
ASAN230120P001250002021-12-31 3:59PM EST125.0059.7066.5069.300.00-31661.83%
ASAN230120P001300002021-12-31 3:54PM EST130.0064.1271.0073.800.00-2760.69%
ASAN230120P001350002021-12-23 2:44PM EST135.0067.2975.5078.400.00-53159.47%
ASAN230120P001400002021-11-30 12:51PM EST140.0056.8069.5073.300.00-1360.00%
ASAN230120P001450002021-11-15 9:56AM EST145.0040.0579.5083.600.00--10.00%
ASAN230120P001550002021-11-15 3:37PM EST155.0048.8288.5092.600.00-100.00%
ASAN230120P001600002021-10-27 2:24PM EST160.0057.4069.9073.600.00--60.00%
ASAN230120P001650002021-10-27 1:22PM EST165.0060.4073.5077.500.00--120.00%
ASAN230120P001700002021-11-23 1:18PM EST170.0082.5096.00100.500.00-5130.00%
ASAN230120P001750002021-10-27 9:42AM EST175.0068.4082.8085.700.00--10.00%
ASAN230120P001800002021-12-14 1:27PM EST180.00119.20119.00122.800.00-1463.11%
ASAN230120P001850002021-12-14 1:13PM EST185.00124.40120.50124.300.00-130.00%
ASAN230120P001900002021-10-27 9:51AM EST190.0080.2094.9098.000.00--20.00%
ASAN230120P001950002021-10-27 1:41PM EST195.0084.5099.10102.800.00--20.00%
ASAN230120P002000002021-11-08 2:18PM EST200.0083.00134.70135.700.00-660.00%
ASAN230120P002100002021-12-14 11:49AM EST210.00147.50143.50147.400.00--10.00%