Asana, Inc. (ASAN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN230120C00040000 | 2022-01-12 2:35PM EST | 40.00 | 31.85 | 24.70 | 27.90 | 0.00 | - | 1 | 64 | 71.81% |
| ASAN230120C00045000 | 2022-01-13 3:08PM EST | 45.00 | 26.10 | 22.00 | 25.10 | 0.00 | - | 1 | 10 | 71.75% |
| ASAN230120C00050000 | 2022-01-14 3:43PM EST | 50.00 | 21.85 | 19.50 | 22.00 | -4.55 | -17.23% | 7 | 119 | 69.92% |
| ASAN230120C00055000 | 2022-01-14 10:49AM EST | 55.00 | 19.70 | 17.00 | 19.80 | -1.94 | -8.96% | 10 | 67 | 69.17% |
| ASAN230120C00060000 | 2022-01-14 2:44PM EST | 60.00 | 17.65 | 15.10 | 17.70 | -5.12 | -22.49% | 4 | 115 | 68.92% |
| ASAN230120C00065000 | 2022-01-14 1:28PM EST | 65.00 | 15.89 | 14.30 | 15.90 | -2.11 | -11.72% | 11 | 47 | 70.72% |
| ASAN230120C00070000 | 2022-01-14 2:48PM EST | 70.00 | 14.20 | 11.50 | 14.30 | -1.00 | -6.58% | 4 | 316 | 67.85% |
| ASAN230120C00075000 | 2022-01-14 2:44PM EST | 75.00 | 12.70 | 11.30 | 13.00 | -1.80 | -12.41% | 50 | 555 | 70.33% |
| ASAN230120C00080000 | 2022-01-14 1:33PM EST | 80.00 | 11.47 | 10.80 | 11.50 | -1.23 | -9.69% | 10 | 212 | 71.13% |
| ASAN230120C00085000 | 2022-01-11 11:51AM EST | 85.00 | 14.10 | 9.40 | 10.40 | 0.00 | - | 183 | 192 | 70.35% |
| ASAN230120C00090000 | 2022-01-14 2:40PM EST | 90.00 | 9.50 | 7.80 | 9.40 | -0.60 | -5.94% | 2 | 394 | 68.84% |
| ASAN230120C00092500 | 2022-01-14 2:43PM EST | 92.50 | 8.90 | 7.60 | 8.90 | -0.90 | -9.18% | 1 | 26 | 69.18% |
| ASAN230120C00095000 | 2022-01-05 3:23PM EST | 95.00 | 9.31 | 6.30 | 8.50 | 0.00 | - | 33 | 61 | 67.25% |
| ASAN230120C00097500 | 2022-01-14 11:49AM EST | 97.50 | 8.03 | 6.00 | 8.10 | -12.87 | -61.58% | 32 | 7 | 67.37% |
| ASAN230120C00100000 | 2022-01-14 3:40PM EST | 100.00 | 7.55 | 6.30 | 7.80 | -1.25 | -14.20% | 34 | 181 | 68.96% |
| ASAN230120C00105000 | 2022-01-10 11:11AM EST | 105.00 | 10.60 | 6.10 | 7.00 | 0.00 | - | 5 | 18 | 69.71% |
| ASAN230120C00110000 | 2022-01-14 12:21PM EST | 110.00 | 6.30 | 4.80 | 6.40 | -0.29 | -4.40% | 101 | 59 | 68.04% |
| ASAN230120C00115000 | 2022-01-11 3:29PM EST | 115.00 | 6.42 | 4.80 | 5.80 | -1.70 | -20.94% | 35 | 74 | 69.14% |
| ASAN230120C00120000 | 2022-01-13 3:12PM EST | 120.00 | 5.78 | 3.50 | 5.30 | -0.12 | -2.03% | 35 | 97 | 66.96% |
| ASAN230120C00125000 | 2021-12-31 3:57PM EST | 125.00 | 10.50 | 4.00 | 4.90 | 0.00 | - | 3 | 31 | 69.43% |
| ASAN230120C00130000 | 2022-01-11 11:51AM EST | 130.00 | 6.80 | 3.20 | 4.50 | 0.00 | - | 1 | 37 | 68.25% |
| ASAN230120C00135000 | 2022-01-13 9:53AM EST | 135.00 | 5.55 | 2.20 | 4.10 | 0.00 | - | 2 | 15 | 66.10% |
| ASAN230120C00140000 | 2022-01-10 2:12PM EST | 140.00 | 4.20 | 1.40 | 3.80 | 0.00 | - | 2 | 84 | 64.39% |
| ASAN230120C00145000 | 2021-12-20 9:30AM EST | 145.00 | 9.00 | 1.80 | 3.50 | 0.00 | - | 6 | 15 | 66.42% |
| ASAN230120C00150000 | 2022-01-11 1:54PM EST | 150.00 | 4.10 | 1.60 | 3.30 | 0.00 | - | 1 | 237 | 66.66% |
| ASAN230120C00155000 | 2021-12-22 11:23AM EST | 155.00 | 10.20 | 1.30 | 3.00 | 0.00 | - | 1 | 11 | 66.02% |
| ASAN230120C00160000 | 2022-01-04 12:48PM EST | 160.00 | 3.91 | 1.35 | 2.80 | 0.00 | - | 4 | 8 | 66.89% |
| ASAN230120C00165000 | 2022-01-07 1:39PM EST | 165.00 | 3.00 | 1.05 | 2.50 | 0.00 | - | 1 | 3 | 65.87% |
| ASAN230120C00170000 | 2021-12-29 2:11PM EST | 170.00 | 5.30 | 1.95 | 2.35 | 0.00 | - | 3 | 106 | 70.22% |
| ASAN230120C00175000 | 2022-01-04 10:46AM EST | 175.00 | 3.50 | 1.80 | 2.20 | 0.00 | - | 3 | 91 | 70.31% |
| ASAN230120C00180000 | 2022-01-04 2:17PM EST | 180.00 | 3.15 | 0.45 | 2.05 | 0.00 | - | 1 | 4 | 64.75% |
| ASAN230120C00185000 | 2021-12-17 3:47PM EST | 185.00 | 6.02 | 1.55 | 1.90 | 0.00 | - | 2 | 6 | 70.42% |
| ASAN230120C00190000 | 2022-01-05 3:23PM EST | 190.00 | 1.95 | 0.30 | 1.80 | 0.00 | - | 1 | 1 | 64.77% |
| ASAN230120C00195000 | 2021-12-03 3:15PM EST | 195.00 | 4.57 | 3.90 | 4.60 | 0.00 | - | 4 | 4 | 90.37% |
| ASAN230120C00200000 | 2022-01-13 9:50AM EST | 200.00 | 2.10 | 0.05 | 1.60 | 0.00 | - | 10 | 37 | 64.01% |
| ASAN230120C00210000 | 2022-01-06 1:14PM EST | 210.00 | 1.70 | 0.00 | 1.60 | 0.00 | - | 1 | 14 | 65.55% |
Opzioni Putper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN230120P00040000 | 2022-01-13 10:47AM EST | 40.00 | 5.82 | 4.80 | 6.90 | 0.00 | - | 25 | 421 | 70.12% |
| ASAN230120P00045000 | 2022-01-13 10:47AM EST | 45.00 | 7.82 | 8.20 | 9.00 | 0.00 | - | 25 | 48 | 73.05% |
| ASAN230120P00050000 | 2022-01-14 1:18PM EST | 50.00 | 11.16 | 10.80 | 11.50 | +1.06 | +10.50% | 3 | 118 | 72.85% |
| ASAN230120P00055000 | 2022-01-14 12:09PM EST | 55.00 | 13.80 | 13.50 | 14.10 | +1.80 | +15.00% | 2 | 52 | 71.89% |
| ASAN230120P00060000 | 2022-01-14 11:49AM EST | 60.00 | 16.80 | 14.70 | 17.10 | +0.10 | +0.60% | 1 | 110 | 67.54% |
| ASAN230120P00065000 | 2022-01-13 2:48PM EST | 65.00 | 19.30 | 17.50 | 20.30 | 0.00 | - | 1 | 63 | 66.41% |
| ASAN230120P00070000 | 2022-01-11 3:53PM EST | 70.00 | 21.70 | 21.00 | 23.60 | 0.00 | - | 2 | 125 | 66.14% |
| ASAN230120P00075000 | 2022-01-13 9:57AM EST | 75.00 | 25.10 | 24.80 | 27.20 | 0.00 | - | 1 | 30 | 66.35% |
| ASAN230120P00080000 | 2022-01-12 2:26PM EST | 80.00 | 28.40 | 28.00 | 30.90 | 0.00 | - | 18 | 83 | 64.86% |
| ASAN230120P00085000 | 2021-12-22 3:59PM EST | 85.00 | 27.70 | 32.30 | 34.80 | 0.00 | - | 20 | 29 | 65.48% |
| ASAN230120P00090000 | 2022-01-12 2:26PM EST | 90.00 | 35.80 | 36.00 | 38.90 | 0.00 | - | 27 | 48 | 64.72% |
| ASAN230120P00092500 | 2021-10-25 9:16AM EST | 92.50 | 16.10 | 21.60 | 26.50 | 0.00 | - | 2 | 2 | 0.00% |
| ASAN230120P00095000 | 2021-12-15 10:14AM EST | 95.00 | 42.20 | 40.00 | 42.90 | 0.00 | - | 10 | 36 | 63.89% |
| ASAN230120P00097500 | 2021-12-10 12:50PM EST | 97.50 | 42.50 | 42.00 | 45.00 | 0.00 | - | 1 | 3 | 63.51% |
| ASAN230120P00100000 | 2022-01-11 9:36AM EST | 100.00 | 46.56 | 44.50 | 47.10 | 0.00 | - | 1 | 118 | 64.17% |
| ASAN230120P00105000 | 2022-01-05 11:01AM EST | 105.00 | 47.80 | 48.50 | 52.60 | 0.00 | - | 1 | 6 | 65.97% |
| ASAN230120P00110000 | 2021-12-29 2:27PM EST | 110.00 | 48.63 | 53.00 | 55.80 | 0.00 | - | 10 | 46 | 63.09% |
| ASAN230120P00115000 | 2021-12-31 10:32AM EST | 115.00 | 50.20 | 57.50 | 60.20 | 0.00 | - | 12 | 38 | 62.73% |
| ASAN230120P00120000 | 2021-12-23 2:48PM EST | 120.00 | 54.40 | 62.00 | 64.60 | 0.00 | - | 9 | 26 | 62.02% |
| ASAN230120P00125000 | 2021-12-31 3:59PM EST | 125.00 | 59.70 | 66.50 | 69.30 | 0.00 | - | 3 | 16 | 61.83% |
| ASAN230120P00130000 | 2021-12-31 3:54PM EST | 130.00 | 64.12 | 71.00 | 73.80 | 0.00 | - | 2 | 7 | 60.69% |
| ASAN230120P00135000 | 2021-12-23 2:44PM EST | 135.00 | 67.29 | 75.50 | 78.40 | 0.00 | - | 5 | 31 | 59.47% |
| ASAN230120P00140000 | 2021-11-30 12:51PM EST | 140.00 | 56.80 | 69.50 | 73.30 | 0.00 | - | 1 | 36 | 0.00% |
| ASAN230120P00145000 | 2021-11-15 9:56AM EST | 145.00 | 40.05 | 79.50 | 83.60 | 0.00 | - | - | 1 | 0.00% |
| ASAN230120P00155000 | 2021-11-15 3:37PM EST | 155.00 | 48.82 | 88.50 | 92.60 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN230120P00160000 | 2021-10-27 2:24PM EST | 160.00 | 57.40 | 69.90 | 73.60 | 0.00 | - | - | 6 | 0.00% |
| ASAN230120P00165000 | 2021-10-27 1:22PM EST | 165.00 | 60.40 | 73.50 | 77.50 | 0.00 | - | - | 12 | 0.00% |
| ASAN230120P00170000 | 2021-11-23 1:18PM EST | 170.00 | 82.50 | 96.00 | 100.50 | 0.00 | - | 5 | 13 | 0.00% |
| ASAN230120P00175000 | 2021-10-27 9:42AM EST | 175.00 | 68.40 | 82.80 | 85.70 | 0.00 | - | - | 1 | 0.00% |
| ASAN230120P00180000 | 2021-12-14 1:27PM EST | 180.00 | 119.20 | 119.00 | 122.80 | 0.00 | - | 1 | 4 | 63.11% |
| ASAN230120P00185000 | 2021-12-14 1:13PM EST | 185.00 | 124.40 | 120.50 | 124.30 | 0.00 | - | 1 | 3 | 0.00% |
| ASAN230120P00190000 | 2021-10-27 9:51AM EST | 190.00 | 80.20 | 94.90 | 98.00 | 0.00 | - | - | 2 | 0.00% |
| ASAN230120P00195000 | 2021-10-27 1:41PM EST | 195.00 | 84.50 | 99.10 | 102.80 | 0.00 | - | - | 2 | 0.00% |
| ASAN230120P00200000 | 2021-11-08 2:18PM EST | 200.00 | 83.00 | 134.70 | 135.70 | 0.00 | - | 6 | 6 | 0.00% |
| ASAN230120P00210000 | 2021-12-14 11:49AM EST | 210.00 | 147.50 | 143.50 | 147.40 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
