Asana, Inc. (ASAN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Opzioni d'acquistoper17 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN230217C00005000 | 2023-01-11 10:48AM EST | 5.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| ASAN230217C00007500 | 2023-01-05 12:21PM EST | 7.50 | 4.67 | 8.90 | 9.40 | 0.00 | - | 2 | 33 | 425.00% |
| ASAN230217C00010000 | 2023-02-02 11:37AM EST | 10.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 20 | 67 | 0.00% |
| ASAN230217C00012500 | 2023-02-06 11:40AM EST | 12.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 584 | 0.00% |
| ASAN230217C00013000 | 2023-01-27 10:45AM EST | 13.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 20 | 12 | 0.00% |
| ASAN230217C00013500 | 2023-02-03 10:54AM EST | 13.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| ASAN230217C00014000 | 2023-02-06 11:57AM EST | 14.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| ASAN230217C00014500 | 2023-02-03 1:54PM EST | 14.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| ASAN230217C00015000 | 2023-02-06 3:53PM EST | 15.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 23 | 1,550 | 0.00% |
| ASAN230217C00015500 | 2023-02-06 3:24PM EST | 15.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 0.00% |
| ASAN230217C00016000 | 2023-02-06 12:50PM EST | 16.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 21 | 221 | 0.00% |
| ASAN230217C00016500 | 2023-02-06 12:02PM EST | 16.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | 7 | 236 | 6.25% |
| ASAN230217C00017000 | 2023-02-06 3:25PM EST | 17.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 86 | 376 | 12.50% |
| ASAN230217C00017500 | 2023-02-06 12:20PM EST | 17.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 22 | 894 | 12.50% |
| ASAN230217C00018000 | 2023-02-06 3:10PM EST | 18.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 263 | 25.00% |
| ASAN230217C00018500 | 2023-02-06 2:44PM EST | 18.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 37 | 25.00% |
| ASAN230217C00019000 | 2023-02-06 12:28PM EST | 19.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 33 | 227 | 25.00% |
| ASAN230217C00019500 | 2023-02-03 10:38AM EST | 19.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| ASAN230217C00020000 | 2023-02-06 3:18PM EST | 20.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 28 | 1,069 | 25.00% |
| ASAN230217C00021000 | 2023-02-03 2:40PM EST | 21.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 50.00% |
| ASAN230217C00022000 | 2023-02-02 3:33PM EST | 22.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 7 | 50.00% |
| ASAN230217C00022500 | 2023-02-03 3:10PM EST | 22.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 50.00% |
| ASAN230217C00025000 | 2023-02-06 9:35AM EST | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 1,068 | 50.00% |
| ASAN230217C00030000 | 2023-02-02 1:43PM EST | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 1,450 | 50.00% |
| ASAN230217C00035000 | 2023-02-02 9:46AM EST | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 50.00% |
| ASAN230217C00040000 | 2023-01-18 1:05PM EST | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 50.00% |
Opzioni Putper17 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN230217P00002500 | 2022-10-10 12:53PM EST | 2.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | - | 1 | 543.75% |
| ASAN230217P00005000 | 2023-01-11 3:15PM EST | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| ASAN230217P00007500 | 2023-02-03 9:58AM EST | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 119 | 50.00% |
| ASAN230217P00009000 | 2023-01-24 3:25PM EST | 9.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| ASAN230217P00009500 | 2023-01-27 12:34PM EST | 9.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ASAN230217P00010000 | 2023-02-06 3:11PM EST | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 677 | 50.00% |
| ASAN230217P00010500 | 2023-01-23 10:35AM EST | 10.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| ASAN230217P00011000 | 2023-01-31 3:41PM EST | 11.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 50.00% |
| ASAN230217P00011500 | 2023-02-06 10:38AM EST | 11.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 46 | 50.00% |
| ASAN230217P00012000 | 2023-02-03 9:30AM EST | 12.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 50.00% |
| ASAN230217P00012500 | 2023-02-06 10:56AM EST | 12.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 107 | 3,490 | 50.00% |
| ASAN230217P00013000 | 2023-02-06 10:28AM EST | 13.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 83 | 305 | 25.00% |
| ASAN230217P00013500 | 2023-02-06 12:49PM EST | 13.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 69 | 110 | 25.00% |
| ASAN230217P00014000 | 2023-02-06 2:17PM EST | 14.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 23 | 45 | 25.00% |
| ASAN230217P00014500 | 2023-02-06 3:48PM EST | 14.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 67 | 307 | 12.50% |
| ASAN230217P00015000 | 2023-02-06 3:39PM EST | 15.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 74 | 3,589 | 12.50% |
| ASAN230217P00015500 | 2023-02-06 3:39PM EST | 15.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 40 | 65 | 6.25% |
| ASAN230217P00016000 | 2023-02-06 3:32PM EST | 16.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 153 | 170 | 0.78% |
| ASAN230217P00016500 | 2023-02-06 10:10AM EST | 16.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 46 | 137 | 0.00% |
| ASAN230217P00017000 | 2023-02-06 3:32PM EST | 17.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 15 | 65 | 0.00% |
| ASAN230217P00017500 | 2023-02-06 3:46PM EST | 17.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 6 | 153 | 0.00% |
| ASAN230217P00018000 | 2023-02-03 3:13PM EST | 18.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 0.00% |
| ASAN230217P00018500 | 2023-02-03 3:42PM EST | 18.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN230217P00019000 | 2023-02-03 9:39AM EST | 19.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ASAN230217P00019500 | 2023-02-02 11:17AM EST | 19.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ASAN230217P00020000 | 2023-02-02 12:48PM EST | 20.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ASAN230217P00021000 | 2023-02-03 10:21AM EST | 21.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 90 | 90 | 0.00% |
| ASAN230217P00022500 | 2023-02-06 11:06AM EST | 22.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ASAN230217P00025000 | 2022-12-28 2:05PM EST | 25.00 | 12.30 | 9.10 | 9.60 | 0.00 | - | 1,050 | 501 | 209.77% |
| ASAN230217P00030000 | 2023-01-04 3:29PM EST | 30.00 | 16.60 | 13.20 | 13.50 | 0.00 | - | 42 | 0 | 0.00% |
| ASAN230217P00035000 | 2022-12-05 2:44PM EST | 35.00 | 20.60 | 21.40 | 21.70 | 0.00 | - | 2 | 7 | 561.72% |
| ASAN230217P00040000 | 2022-10-06 8:45AM EST | 40.00 | 15.25 | 22.50 | 23.20 | 0.00 | - | 2 | 3 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
