Asana, Inc. (ASAN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:07AM EDT. Mercato aperto.
Opzioni d'acquistoper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN230120C00002500 | 2022-05-16 12:03AM EDT | 2.50 | 17.32 | 17.20 | 18.20 | 0.00 | - | - | 1 | 344.14% |
| ASAN230120C00005000 | 2022-05-25 3:18PM EDT | 5.00 | 15.71 | 16.30 | 18.40 | 0.00 | - | - | 0 | 371.68% |
| ASAN230120C00007500 | 2022-05-25 3:18PM EDT | 7.50 | 13.80 | 14.20 | 15.80 | 0.00 | - | - | 0 | 253.42% |
| ASAN230120C00010000 | 2022-06-21 10:31AM EDT | 10.00 | 10.80 | 9.60 | 10.30 | 0.00 | - | - | 15 | 100.98% |
| ASAN230120C00012500 | 2022-06-15 2:13PM EDT | 12.50 | 8.50 | 8.10 | 8.80 | 0.00 | - | 1 | 1 | 102.20% |
| ASAN230120C00015000 | 2022-06-16 2:45PM EDT | 15.00 | 5.70 | 6.80 | 7.30 | 0.00 | - | 6 | 22 | 99.46% |
| ASAN230120C00017500 | 2022-06-21 10:01AM EDT | 17.50 | 6.50 | 5.60 | 6.20 | 0.00 | - | 41 | 80 | 98.00% |
| ASAN230120C00020000 | 2022-06-28 2:07PM EDT | 20.00 | 5.10 | 4.70 | 5.30 | 0.00 | - | 1 | 96 | 97.95% |
| ASAN230120C00022500 | 2022-06-28 12:44PM EDT | 22.50 | 4.60 | 3.90 | 4.50 | 0.00 | - | 3 | 152 | 96.92% |
| ASAN230120C00025000 | 2022-06-28 3:50PM EDT | 25.00 | 3.90 | 3.40 | 3.90 | 0.00 | - | 69 | 573 | 98.14% |
| ASAN230120C00030000 | 2022-06-28 2:07PM EDT | 30.00 | 2.70 | 2.35 | 2.90 | 0.00 | - | 1 | 223 | 96.75% |
| ASAN230120C00035000 | 2022-06-23 3:47PM EDT | 35.00 | 2.60 | 1.70 | 2.35 | 0.00 | - | 1 | 210 | 98.05% |
| ASAN230120C00040000 | 2022-06-24 10:08AM EDT | 40.00 | 2.45 | 1.25 | 1.75 | 0.00 | - | 3 | 299 | 97.12% |
| ASAN230120C00045000 | 2022-06-27 12:06PM EDT | 45.00 | 1.50 | 0.80 | 1.45 | 0.00 | - | 147 | 270 | 96.44% |
| ASAN230120C00050000 | 2022-06-28 3:57PM EDT | 50.00 | 1.14 | 0.55 | 2.30 | 0.00 | - | 1 | 409 | 110.77% |
| ASAN230120C00055000 | 2022-06-15 10:33AM EDT | 55.00 | 1.00 | 0.45 | 1.40 | 0.00 | - | 10 | 237 | 103.91% |
| ASAN230120C00060000 | 2022-06-15 10:32AM EDT | 60.00 | 0.79 | 0.25 | 1.35 | 0.00 | - | 25 | 407 | 105.42% |
| ASAN230120C00065000 | 2022-06-24 9:56AM EDT | 65.00 | 1.02 | 0.15 | 1.25 | 0.00 | - | 1 | 138 | 106.84% |
| ASAN230120C00070000 | 2022-06-23 2:41PM EDT | 70.00 | 0.70 | 0.25 | 0.90 | 0.00 | - | 1 | 890 | 106.45% |
| ASAN230120C00075000 | 2022-06-23 3:05PM EDT | 75.00 | 0.70 | 0.15 | 0.90 | 0.00 | - | 41 | 970 | 108.20% |
| ASAN230120C00080000 | 2022-06-24 3:25PM EDT | 80.00 | 0.53 | 0.35 | 0.85 | 0.00 | - | 1 | 1,433 | 114.70% |
| ASAN230120C00085000 | 2022-05-25 10:08AM EDT | 85.00 | 0.65 | 0.35 | 0.70 | 0.00 | - | 1 | 79 | 114.94% |
| ASAN230120C00090000 | 2022-06-09 11:11AM EDT | 90.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 110 | 661 | 110.94% |
| ASAN230120C00092500 | 2022-04-18 11:51AM EDT | 92.50 | 1.15 | 0.35 | 1.35 | 0.00 | - | 1 | 37 | 131.45% |
| ASAN230120C00095000 | 2022-06-22 3:35PM EDT | 95.00 | 0.26 | 0.00 | 1.40 | 0.00 | - | 1 | 60 | 127.64% |
| ASAN230120C00097500 | 2022-02-09 4:56PM EDT | 97.50 | 8.70 | 1.75 | 2.35 | 0.00 | - | 29 | 67 | 166.16% |
| ASAN230120C00100000 | 2022-06-27 1:36PM EDT | 100.00 | 0.45 | 0.30 | 0.75 | 0.00 | - | 1 | 456 | 123.34% |
| ASAN230120C00105000 | 2022-06-27 2:05PM EDT | 105.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 20 | 118.56% |
| ASAN230120C00110000 | 2022-06-24 9:56AM EDT | 110.00 | 0.42 | 0.00 | 0.70 | 0.00 | - | 1 | 135 | 119.53% |
| ASAN230120C00115000 | 2022-05-12 1:04PM EDT | 115.00 | 0.55 | 0.05 | 0.70 | 0.00 | - | 2 | 503 | 123.05% |
| ASAN230120C00120000 | 2022-05-13 2:01PM EDT | 120.00 | 1.00 | 0.00 | 0.70 | 0.00 | - | 5 | 207 | 123.63% |
| ASAN230120C00125000 | 2022-06-14 9:48AM EDT | 125.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 148 | 124.12% |
| ASAN230120C00130000 | 2022-04-29 12:36PM EDT | 130.00 | 0.80 | 0.20 | 0.65 | 0.00 | - | 10 | 293 | 131.54% |
| ASAN230120C00135000 | 2022-06-10 1:33PM EDT | 135.00 | 0.22 | 0.00 | 0.65 | 0.00 | - | 2 | 149 | 127.73% |
| ASAN230120C00140000 | 2022-04-18 3:01PM EDT | 140.00 | 0.40 | 0.05 | 0.90 | 0.00 | - | 3 | 84 | 137.60% |
| ASAN230120C00145000 | 2022-06-08 11:16AM EDT | 145.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 2 | 18 | 131.06% |
| ASAN230120C00150000 | 2022-05-24 9:36AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 50.00% |
| ASAN230120C00155000 | 2022-05-02 2:59PM EDT | 155.00 | 0.40 | 0.10 | 0.80 | 0.00 | - | 1 | 9 | 141.21% |
| ASAN230120C00160000 | 2022-05-16 3:06PM EDT | 160.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 294 | 135.55% |
| ASAN230120C00165000 | 2022-03-22 3:07PM EDT | 165.00 | 0.85 | 0.00 | 0.90 | 0.00 | - | 1 | 7 | 144.14% |
| ASAN230120C00170000 | 2022-03-03 3:45PM EDT | 170.00 | 1.20 | 0.05 | 0.80 | 0.00 | - | 2 | 104 | 144.14% |
| ASAN230120C00175000 | 2022-03-03 3:45PM EDT | 175.00 | 1.15 | 0.05 | 0.80 | 0.00 | - | 2 | 95 | 145.51% |
| ASAN230120C00180000 | 2022-05-12 3:15PM EDT | 180.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | 6 | 15 | 140.92% |
| ASAN230120C00185000 | 2022-03-10 12:55PM EDT | 185.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 145.22% |
| ASAN230120C00190000 | 2022-01-05 4:23PM EDT | 190.00 | 1.95 | 0.00 | 2.65 | 0.00 | - | 1 | 1 | 183.20% |
| ASAN230120C00195000 | 2021-12-03 4:15PM EDT | 195.00 | 4.57 | 3.90 | 4.60 | 0.00 | - | 4 | 4 | 248.58% |
| ASAN230120C00200000 | 2022-06-16 9:30AM EDT | 200.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 143 | 125.00% |
| ASAN230120C00210000 | 2022-05-31 9:30AM EDT | 210.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 98 | 126.95% |
Opzioni Putper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN230120P00007500 | 2022-06-14 2:10PM EDT | 7.50 | 0.90 | 0.50 | 0.95 | 0.00 | - | 30 | 42 | 115.82% |
| ASAN230120P00010000 | 2022-06-28 9:30AM EDT | 10.00 | 1.20 | 1.15 | 1.75 | 0.00 | - | 55 | 85 | 112.50% |
| ASAN230120P00012500 | 2022-06-13 10:29AM EDT | 12.50 | 2.60 | 2.15 | 2.70 | 0.00 | - | 31 | 34 | 110.16% |
| ASAN230120P00015000 | 2022-06-28 9:30AM EDT | 15.00 | 3.00 | 3.10 | 3.70 | 0.00 | - | 9 | 312 | 103.27% |
| ASAN230120P00017500 | 2022-06-24 3:55PM EDT | 17.50 | 3.90 | 4.60 | 5.20 | 0.00 | - | 2 | 207 | 104.35% |
| ASAN230120P00020000 | 2022-06-28 3:32PM EDT | 20.00 | 6.00 | 6.00 | 6.70 | 0.00 | - | 11 | 116 | 101.12% |
| ASAN230120P00022500 | 2022-06-14 12:03PM EDT | 22.50 | 8.60 | 7.90 | 8.20 | 0.00 | - | 1 | 80 | 99.99% |
| ASAN230120P00025000 | 2022-06-08 1:45PM EDT | 25.00 | 7.90 | 9.70 | 10.10 | 0.00 | - | 3 | 794 | 99.41% |
| ASAN230120P00030000 | 2022-06-16 10:41AM EDT | 30.00 | 15.12 | 13.50 | 14.10 | 0.00 | - | 1 | 181 | 96.68% |
| ASAN230120P00035000 | 2022-06-17 3:56PM EDT | 35.00 | 19.10 | 17.90 | 18.50 | 0.00 | - | 23 | 105 | 98.00% |
| ASAN230120P00040000 | 2022-06-27 10:14AM EDT | 40.00 | 21.30 | 22.40 | 23.00 | 0.00 | - | 10 | 333 | 97.61% |
| ASAN230120P00045000 | 2022-06-21 10:28AM EDT | 45.00 | 26.55 | 27.30 | 0.00 | 0.00 | - | 1 | 136 | 0.00% |
| ASAN230120P00050000 | 2022-06-27 10:14AM EDT | 50.00 | 30.65 | 31.90 | 32.80 | 0.00 | - | 10 | 189 | 104.59% |
| ASAN230120P00055000 | 2022-06-15 10:18AM EDT | 55.00 | 36.60 | 36.40 | 37.50 | 0.00 | - | 2 | 54 | 99.37% |
| ASAN230120P00060000 | 2022-06-23 2:52PM EDT | 60.00 | 40.44 | 41.60 | 42.40 | 0.00 | - | 100 | 245 | 106.15% |
| ASAN230120P00065000 | 2022-06-16 10:45AM EDT | 65.00 | 48.45 | 46.30 | 47.20 | 0.00 | - | 1 | 199 | 102.25% |
| ASAN230120P00070000 | 2022-06-16 10:41AM EDT | 70.00 | 53.35 | 50.70 | 52.20 | 0.00 | - | 2 | 162 | 92.58% |
| ASAN230120P00075000 | 2022-06-16 9:30AM EDT | 75.00 | 57.15 | 55.60 | 57.10 | 0.00 | - | 1 | 21 | 89.36% |
| ASAN230120P00080000 | 2022-05-27 2:38PM EDT | 80.00 | 57.77 | 57.30 | 59.10 | 0.00 | - | 1 | 92 | 0.00% |
| ASAN230120P00085000 | 2022-05-11 3:14PM EDT | 85.00 | 66.10 | 64.40 | 65.70 | 0.00 | - | 3 | 37 | 0.00% |
| ASAN230120P00090000 | 2022-06-16 11:30AM EDT | 90.00 | 72.50 | 70.20 | 72.30 | 0.00 | - | 5 | 29 | 87.50% |
| ASAN230120P00092500 | 2021-10-25 10:16AM EDT | 92.50 | 16.10 | 21.60 | 26.50 | 0.00 | - | 2 | 2 | 0.00% |
| ASAN230120P00095000 | 2022-01-18 4:41PM EDT | 95.00 | 47.20 | 36.50 | 40.50 | 0.00 | - | 10 | 26 | 0.00% |
| ASAN230120P00097500 | 2021-12-10 1:50PM EDT | 97.50 | 42.50 | 42.00 | 45.00 | 0.00 | - | 1 | 3 | 0.00% |
| ASAN230120P00100000 | 2022-05-11 3:12PM EDT | 100.00 | 81.00 | 79.30 | 80.70 | 0.00 | - | 1 | 15 | 0.00% |
| ASAN230120P00105000 | 2022-05-26 11:24AM EDT | 105.00 | 84.16 | 82.50 | 84.40 | 0.00 | - | 5 | 0 | 0.00% |
| ASAN230120P00110000 | 2022-06-01 9:30AM EDT | 110.00 | 88.20 | 90.50 | 92.30 | 0.00 | - | 6 | 5 | 111.52% |
| ASAN230120P00115000 | 2022-06-01 9:30AM EDT | 115.00 | 93.20 | 94.80 | 97.60 | 0.00 | - | 12 | 1 | 87.50% |
| ASAN230120P00120000 | 2022-04-21 1:58PM EDT | 120.00 | 90.02 | 98.00 | 99.40 | 0.00 | - | 1 | 18 | 0.00% |
| ASAN230120P00125000 | 2022-03-29 3:32PM EDT | 125.00 | 82.63 | 95.40 | 97.20 | 0.00 | - | 10 | 15 | 0.00% |
| ASAN230120P00130000 | 2022-03-29 3:32PM EDT | 130.00 | 87.53 | 100.30 | 102.80 | 0.00 | - | 10 | 17 | 0.00% |
| ASAN230120P00135000 | 2022-02-01 12:01PM EDT | 135.00 | 83.88 | 86.80 | 89.40 | 0.00 | - | 5 | 29 | 0.00% |
| ASAN230120P00140000 | 2021-11-30 1:51PM EDT | 140.00 | 56.80 | 69.50 | 73.30 | 0.00 | - | 1 | 36 | 0.00% |
| ASAN230120P00145000 | 2021-11-15 10:56AM EDT | 145.00 | 40.05 | 79.50 | 83.60 | 0.00 | - | - | 1 | 0.00% |
| ASAN230120P00155000 | 2021-11-15 4:37PM EDT | 155.00 | 48.82 | 88.50 | 92.60 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN230120P00160000 | 2021-10-27 3:24PM EDT | 160.00 | 57.40 | 69.90 | 73.60 | 0.00 | - | - | 6 | 0.00% |
| ASAN230120P00165000 | 2021-10-27 2:22PM EDT | 165.00 | 60.40 | 73.50 | 77.50 | 0.00 | - | - | 12 | 0.00% |
| ASAN230120P00170000 | 2021-11-23 2:18PM EDT | 170.00 | 82.50 | 96.00 | 100.50 | 0.00 | - | 5 | 13 | 0.00% |
| ASAN230120P00175000 | 2021-10-27 10:42AM EDT | 175.00 | 68.40 | 82.80 | 85.70 | 0.00 | - | - | 1 | 0.00% |
| ASAN230120P00180000 | 2021-12-14 2:27PM EDT | 180.00 | 119.20 | 119.00 | 122.80 | 0.00 | - | 1 | 4 | 0.00% |
| ASAN230120P00185000 | 2021-12-14 2:13PM EDT | 185.00 | 124.40 | 120.50 | 124.30 | 0.00 | - | 1 | 3 | 0.00% |
| ASAN230120P00190000 | 2021-10-27 10:51AM EDT | 190.00 | 80.20 | 94.90 | 98.00 | 0.00 | - | - | 2 | 0.00% |
| ASAN230120P00195000 | 2021-10-27 2:41PM EDT | 195.00 | 84.50 | 99.10 | 102.80 | 0.00 | - | - | 2 | 0.00% |
| ASAN230120P00200000 | 2021-11-08 3:18PM EDT | 200.00 | 83.00 | 134.70 | 135.70 | 0.00 | - | 6 | 6 | 0.00% |
| ASAN230120P00210000 | 2021-12-14 12:49PM EDT | 210.00 | 147.50 | 143.50 | 147.40 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
