Italia markets close in 4 hours 30 minutes

Asana, Inc. (ASAN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,04-0,63 (-3,78%)
Alla chiusura: 04:00PM EST
16,06 +0,02 (+0,12%)
Preborsa: 06:32AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASAN230217C000050002023-01-11 10:48AM EST5.008.500.000.000.00-350.00%
ASAN230217C000075002023-01-05 12:21PM EST7.504.678.909.400.00-233425.00%
ASAN230217C000100002023-02-02 11:37AM EST10.007.700.000.000.00-20670.00%
ASAN230217C000125002023-02-06 11:40AM EST12.504.000.000.000.00-45840.00%
ASAN230217C000130002023-01-27 10:45AM EST13.002.400.000.000.00-20120.00%
ASAN230217C000135002023-02-03 10:54AM EST13.504.200.000.000.00-1810.00%
ASAN230217C000140002023-02-06 11:57AM EST14.002.450.000.000.00-1620.00%
ASAN230217C000145002023-02-03 1:54PM EST14.502.650.000.000.00-5250.00%
ASAN230217C000150002023-02-06 3:53PM EST15.001.620.000.000.00-231,5500.00%
ASAN230217C000155002023-02-06 3:24PM EST15.501.290.000.000.00-2840.00%
ASAN230217C000160002023-02-06 12:50PM EST16.001.150.000.000.00-212210.00%
ASAN230217C000165002023-02-06 12:02PM EST16.500.900.000.000.00-72366.25%
ASAN230217C000170002023-02-06 3:25PM EST17.000.620.000.000.00-8637612.50%
ASAN230217C000175002023-02-06 12:20PM EST17.500.550.000.000.00-2289412.50%
ASAN230217C000180002023-02-06 3:10PM EST18.000.400.000.000.00-1026325.00%
ASAN230217C000185002023-02-06 2:44PM EST18.500.300.000.000.00-83725.00%
ASAN230217C000190002023-02-06 12:28PM EST19.000.230.000.000.00-3322725.00%
ASAN230217C000195002023-02-03 10:38AM EST19.500.590.000.000.00-11425.00%
ASAN230217C000200002023-02-06 3:18PM EST20.000.180.000.000.00-281,06925.00%
ASAN230217C000210002023-02-03 2:40PM EST21.000.160.000.000.00-22350.00%
ASAN230217C000220002023-02-02 3:33PM EST22.000.210.000.000.00--750.00%
ASAN230217C000225002023-02-03 3:10PM EST22.500.100.000.000.00-242750.00%
ASAN230217C000250002023-02-06 9:35AM EST25.000.050.000.000.00-251,06850.00%
ASAN230217C000300002023-02-02 1:43PM EST30.000.030.000.000.00-101,45050.00%
ASAN230217C000350002023-02-02 9:46AM EST35.000.030.000.000.00-121450.00%
ASAN230217C000400002023-01-18 1:05PM EST40.000.040.000.000.00-118050.00%
Opzioni Putper17 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASAN230217P000025002022-10-10 12:53PM EST2.500.080.000.100.00--1543.75%
ASAN230217P000050002023-01-11 3:15PM EST5.000.030.000.000.00-11450.00%
ASAN230217P000075002023-02-03 9:58AM EST7.500.020.000.000.00-6011950.00%
ASAN230217P000090002023-01-24 3:25PM EST9.000.100.000.000.00--450.00%
ASAN230217P000095002023-01-27 12:34PM EST9.500.050.000.000.00-1150.00%
ASAN230217P000100002023-02-06 3:11PM EST10.000.030.000.000.00-167750.00%
ASAN230217P000105002023-01-23 10:35AM EST10.500.110.000.000.00--450.00%
ASAN230217P000110002023-01-31 3:41PM EST11.000.100.000.000.00-29650.00%
ASAN230217P000115002023-02-06 10:38AM EST11.500.050.000.000.00-164650.00%
ASAN230217P000120002023-02-03 9:30AM EST12.000.090.000.000.00-17050.00%
ASAN230217P000125002023-02-06 10:56AM EST12.500.150.000.000.00-1073,49050.00%
ASAN230217P000130002023-02-06 10:28AM EST13.000.200.000.000.00-8330525.00%
ASAN230217P000135002023-02-06 12:49PM EST13.500.150.000.000.00-6911025.00%
ASAN230217P000140002023-02-06 2:17PM EST14.000.310.000.000.00-234525.00%
ASAN230217P000145002023-02-06 3:48PM EST14.500.450.000.000.00-6730712.50%
ASAN230217P000150002023-02-06 3:39PM EST15.000.600.000.000.00-743,58912.50%
ASAN230217P000155002023-02-06 3:39PM EST15.500.800.000.000.00-40656.25%
ASAN230217P000160002023-02-06 3:32PM EST16.001.020.000.000.00-1531700.78%
ASAN230217P000165002023-02-06 10:10AM EST16.501.150.000.000.00-461370.00%
ASAN230217P000170002023-02-06 3:32PM EST17.001.620.000.000.00-15650.00%
ASAN230217P000175002023-02-06 3:46PM EST17.502.000.000.000.00-61530.00%
ASAN230217P000180002023-02-03 3:13PM EST18.001.900.000.000.00-4150.00%
ASAN230217P000185002023-02-03 3:42PM EST18.502.330.000.000.00-100.00%
ASAN230217P000190002023-02-03 9:39AM EST19.002.450.000.000.00-140.00%
ASAN230217P000195002023-02-02 11:17AM EST19.502.200.000.000.00--10.00%
ASAN230217P000200002023-02-02 12:48PM EST20.002.550.000.000.00-700.00%
ASAN230217P000210002023-02-03 10:21AM EST21.003.900.000.000.00-90900.00%
ASAN230217P000225002023-02-06 11:06AM EST22.506.300.000.000.00-900.00%
ASAN230217P000250002022-12-28 2:05PM EST25.0012.309.109.600.00-1,050501209.77%
ASAN230217P000300002023-01-04 3:29PM EST30.0016.6013.2013.500.00-4200.00%
ASAN230217P000350002022-12-05 2:44PM EST35.0020.6021.4021.700.00-27561.72%
ASAN230217P000400002022-10-06 8:45AM EST40.0015.2522.5023.200.00-230.00%