Italia markets close in 1 hour 23 minutes

Asana, Inc. (ASAN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
18,82-0,15 (-0,79%)
Al 10:07AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASAN230120C000025002022-05-16 12:03AM EDT2.5017.3217.2018.200.00--1344.14%
ASAN230120C000050002022-05-25 3:18PM EDT5.0015.7116.3018.400.00--0371.68%
ASAN230120C000075002022-05-25 3:18PM EDT7.5013.8014.2015.800.00--0253.42%
ASAN230120C000100002022-06-21 10:31AM EDT10.0010.809.6010.300.00--15100.98%
ASAN230120C000125002022-06-15 2:13PM EDT12.508.508.108.800.00-11102.20%
ASAN230120C000150002022-06-16 2:45PM EDT15.005.706.807.300.00-62299.46%
ASAN230120C000175002022-06-21 10:01AM EDT17.506.505.606.200.00-418098.00%
ASAN230120C000200002022-06-28 2:07PM EDT20.005.104.705.300.00-19697.95%
ASAN230120C000225002022-06-28 12:44PM EDT22.504.603.904.500.00-315296.92%
ASAN230120C000250002022-06-28 3:50PM EDT25.003.903.403.900.00-6957398.14%
ASAN230120C000300002022-06-28 2:07PM EDT30.002.702.352.900.00-122396.75%
ASAN230120C000350002022-06-23 3:47PM EDT35.002.601.702.350.00-121098.05%
ASAN230120C000400002022-06-24 10:08AM EDT40.002.451.251.750.00-329997.12%
ASAN230120C000450002022-06-27 12:06PM EDT45.001.500.801.450.00-14727096.44%
ASAN230120C000500002022-06-28 3:57PM EDT50.001.140.552.300.00-1409110.77%
ASAN230120C000550002022-06-15 10:33AM EDT55.001.000.451.400.00-10237103.91%
ASAN230120C000600002022-06-15 10:32AM EDT60.000.790.251.350.00-25407105.42%
ASAN230120C000650002022-06-24 9:56AM EDT65.001.020.151.250.00-1138106.84%
ASAN230120C000700002022-06-23 2:41PM EDT70.000.700.250.900.00-1890106.45%
ASAN230120C000750002022-06-23 3:05PM EDT75.000.700.150.900.00-41970108.20%
ASAN230120C000800002022-06-24 3:25PM EDT80.000.530.350.850.00-11,433114.70%
ASAN230120C000850002022-05-25 10:08AM EDT85.000.650.350.700.00-179114.94%
ASAN230120C000900002022-06-09 11:11AM EDT90.000.450.000.750.00-110661110.94%
ASAN230120C000925002022-04-18 11:51AM EDT92.501.150.351.350.00-137131.45%
ASAN230120C000950002022-06-22 3:35PM EDT95.000.260.001.400.00-160127.64%
ASAN230120C000975002022-02-09 4:56PM EDT97.508.701.752.350.00-2967166.16%
ASAN230120C001000002022-06-27 1:36PM EDT100.000.450.300.750.00-1456123.34%
ASAN230120C001050002022-06-27 2:05PM EDT105.000.350.000.750.00-120118.56%
ASAN230120C001100002022-06-24 9:56AM EDT110.000.420.000.700.00-1135119.53%
ASAN230120C001150002022-05-12 1:04PM EDT115.000.550.050.700.00-2503123.05%
ASAN230120C001200002022-05-13 2:01PM EDT120.001.000.000.700.00-5207123.63%
ASAN230120C001250002022-06-14 9:48AM EDT125.000.050.000.650.00-1148124.12%
ASAN230120C001300002022-04-29 12:36PM EDT130.000.800.200.650.00-10293131.54%
ASAN230120C001350002022-06-10 1:33PM EDT135.000.220.000.650.00-2149127.73%
ASAN230120C001400002022-04-18 3:01PM EDT140.000.400.050.900.00-384137.60%
ASAN230120C001450002022-06-08 11:16AM EDT145.000.200.000.650.00-218131.06%
ASAN230120C001500002022-05-24 9:36AM EDT150.000.050.000.000.00-126950.00%
ASAN230120C001550002022-05-02 2:59PM EDT155.000.400.100.800.00-19141.21%
ASAN230120C001600002022-05-16 3:06PM EDT160.000.050.000.650.00-1294135.55%
ASAN230120C001650002022-03-22 3:07PM EDT165.000.850.000.900.00-17144.14%
ASAN230120C001700002022-03-03 3:45PM EDT170.001.200.050.800.00-2104144.14%
ASAN230120C001750002022-03-03 3:45PM EDT175.001.150.050.800.00-295145.51%
ASAN230120C001800002022-05-12 3:15PM EDT180.000.250.050.600.00-615140.92%
ASAN230120C001850002022-03-10 12:55PM EDT185.000.700.000.750.00-16145.22%
ASAN230120C001900002022-01-05 4:23PM EDT190.001.950.002.650.00-11183.20%
ASAN230120C001950002021-12-03 4:15PM EDT195.004.573.904.600.00-44248.58%
ASAN230120C002000002022-06-16 9:30AM EDT200.000.150.050.150.00-2143125.00%
ASAN230120C002100002022-05-31 9:30AM EDT210.000.150.000.200.00-298126.95%
Opzioni Putper20 gennaio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASAN230120P000075002022-06-14 2:10PM EDT7.500.900.500.950.00-3042115.82%
ASAN230120P000100002022-06-28 9:30AM EDT10.001.201.151.750.00-5585112.50%
ASAN230120P000125002022-06-13 10:29AM EDT12.502.602.152.700.00-3134110.16%
ASAN230120P000150002022-06-28 9:30AM EDT15.003.003.103.700.00-9312103.27%
ASAN230120P000175002022-06-24 3:55PM EDT17.503.904.605.200.00-2207104.35%
ASAN230120P000200002022-06-28 3:32PM EDT20.006.006.006.700.00-11116101.12%
ASAN230120P000225002022-06-14 12:03PM EDT22.508.607.908.200.00-18099.99%
ASAN230120P000250002022-06-08 1:45PM EDT25.007.909.7010.100.00-379499.41%
ASAN230120P000300002022-06-16 10:41AM EDT30.0015.1213.5014.100.00-118196.68%
ASAN230120P000350002022-06-17 3:56PM EDT35.0019.1017.9018.500.00-2310598.00%
ASAN230120P000400002022-06-27 10:14AM EDT40.0021.3022.4023.000.00-1033397.61%
ASAN230120P000450002022-06-21 10:28AM EDT45.0026.5527.300.000.00-11360.00%
ASAN230120P000500002022-06-27 10:14AM EDT50.0030.6531.9032.800.00-10189104.59%
ASAN230120P000550002022-06-15 10:18AM EDT55.0036.6036.4037.500.00-25499.37%
ASAN230120P000600002022-06-23 2:52PM EDT60.0040.4441.6042.400.00-100245106.15%
ASAN230120P000650002022-06-16 10:45AM EDT65.0048.4546.3047.200.00-1199102.25%
ASAN230120P000700002022-06-16 10:41AM EDT70.0053.3550.7052.200.00-216292.58%
ASAN230120P000750002022-06-16 9:30AM EDT75.0057.1555.6057.100.00-12189.36%
ASAN230120P000800002022-05-27 2:38PM EDT80.0057.7757.3059.100.00-1920.00%
ASAN230120P000850002022-05-11 3:14PM EDT85.0066.1064.4065.700.00-3370.00%
ASAN230120P000900002022-06-16 11:30AM EDT90.0072.5070.2072.300.00-52987.50%
ASAN230120P000925002021-10-25 10:16AM EDT92.5016.1021.6026.500.00-220.00%
ASAN230120P000950002022-01-18 4:41PM EDT95.0047.2036.5040.500.00-10260.00%
ASAN230120P000975002021-12-10 1:50PM EDT97.5042.5042.0045.000.00-130.00%
ASAN230120P001000002022-05-11 3:12PM EDT100.0081.0079.3080.700.00-1150.00%
ASAN230120P001050002022-05-26 11:24AM EDT105.0084.1682.5084.400.00-500.00%
ASAN230120P001100002022-06-01 9:30AM EDT110.0088.2090.5092.300.00-65111.52%
ASAN230120P001150002022-06-01 9:30AM EDT115.0093.2094.8097.600.00-12187.50%
ASAN230120P001200002022-04-21 1:58PM EDT120.0090.0298.0099.400.00-1180.00%
ASAN230120P001250002022-03-29 3:32PM EDT125.0082.6395.4097.200.00-10150.00%
ASAN230120P001300002022-03-29 3:32PM EDT130.0087.53100.30102.800.00-10170.00%
ASAN230120P001350002022-02-01 12:01PM EDT135.0083.8886.8089.400.00-5290.00%
ASAN230120P001400002021-11-30 1:51PM EDT140.0056.8069.5073.300.00-1360.00%
ASAN230120P001450002021-11-15 10:56AM EDT145.0040.0579.5083.600.00--10.00%
ASAN230120P001550002021-11-15 4:37PM EDT155.0048.8288.5092.600.00-100.00%
ASAN230120P001600002021-10-27 3:24PM EDT160.0057.4069.9073.600.00--60.00%
ASAN230120P001650002021-10-27 2:22PM EDT165.0060.4073.5077.500.00--120.00%
ASAN230120P001700002021-11-23 2:18PM EDT170.0082.5096.00100.500.00-5130.00%
ASAN230120P001750002021-10-27 10:42AM EDT175.0068.4082.8085.700.00--10.00%
ASAN230120P001800002021-12-14 2:27PM EDT180.00119.20119.00122.800.00-140.00%
ASAN230120P001850002021-12-14 2:13PM EDT185.00124.40120.50124.300.00-130.00%
ASAN230120P001900002021-10-27 10:51AM EDT190.0080.2094.9098.000.00--20.00%
ASAN230120P001950002021-10-27 2:41PM EDT195.0084.5099.10102.800.00--20.00%
ASAN230120P002000002021-11-08 3:18PM EDT200.0083.00134.70135.700.00-660.00%
ASAN230120P002100002021-12-14 12:49PM EDT210.00147.50143.50147.400.00--10.00%