Asana, Inc. (ASAN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240119C00040000 | 2022-01-14 12:11PM EST | 40.00 | 32.50 | 29.60 | 32.80 | -2.00 | -5.80% | 11 | 37 | 72.74% |
| ASAN240119C00045000 | 2022-01-05 1:49PM EST | 45.00 | 32.10 | 26.60 | 31.00 | 0.00 | - | 5 | 3 | 71.72% |
| ASAN240119C00050000 | 2022-01-13 12:25PM EST | 50.00 | 26.80 | 25.00 | 27.40 | -2.40 | -8.22% | 1 | 73 | 69.33% |
| ASAN240119C00055000 | 2022-01-14 10:31AM EST | 55.00 | 26.25 | 22.80 | 25.50 | -0.60 | -2.23% | 2 | 15 | 68.50% |
| ASAN240119C00060000 | 2022-01-14 3:31PM EST | 60.00 | 23.00 | 20.60 | 23.80 | -2.00 | -8.00% | 3 | 90 | 67.52% |
| ASAN240119C00065000 | 2022-01-14 2:42PM EST | 65.00 | 22.00 | 19.00 | 22.30 | -0.70 | -3.08% | 5 | 62 | 67.40% |
| ASAN240119C00070000 | 2022-01-13 3:00PM EST | 70.00 | 22.20 | 18.50 | 20.70 | 0.00 | - | 1 | 106 | 68.41% |
| ASAN240119C00075000 | 2022-01-10 11:27AM EST | 75.00 | 18.60 | 18.50 | 19.30 | 0.00 | - | 3 | 100 | 70.07% |
| ASAN240119C00080000 | 2022-01-06 10:08AM EST | 80.00 | 17.55 | 15.00 | 18.10 | 0.00 | - | 1 | 46 | 66.42% |
| ASAN240119C00085000 | 2022-01-14 10:43AM EST | 85.00 | 17.20 | 14.10 | 16.90 | -0.80 | -4.44% | 1 | 17 | 66.43% |
| ASAN240119C00090000 | 2022-01-14 3:45PM EST | 90.00 | 15.60 | 13.00 | 15.90 | -0.90 | -5.45% | 1 | 44 | 66.17% |
| ASAN240119C00092500 | 2022-01-07 2:28PM EST | 92.50 | 15.75 | 12.50 | 15.50 | 0.00 | - | 3 | 17 | 66.18% |
| ASAN240119C00095000 | 2022-01-07 11:03AM EST | 95.00 | 16.00 | 12.10 | 15.00 | 0.00 | - | 1 | 20 | 66.13% |
| ASAN240119C00097500 | 2021-12-27 3:51PM EST | 97.50 | 24.27 | 11.50 | 14.50 | 0.00 | - | 1 | 49 | 65.74% |
| ASAN240119C00100000 | 2022-01-14 3:07PM EST | 100.00 | 13.50 | 12.30 | 14.20 | -4.10 | -23.30% | 4 | 192 | 67.65% |
| ASAN240119C00105000 | 2022-01-06 1:29PM EST | 105.00 | 14.20 | 12.40 | 13.30 | 0.00 | - | 1 | 73 | 68.68% |
| ASAN240119C00110000 | 2022-01-04 1:58PM EST | 110.00 | 14.62 | 9.50 | 12.60 | 0.00 | - | 3 | 69 | 65.41% |
| ASAN240119C00115000 | 2022-01-10 10:54AM EST | 115.00 | 10.60 | 8.70 | 11.90 | 0.00 | - | 1 | 67 | 65.06% |
| ASAN240119C00120000 | 2022-01-10 10:54AM EST | 120.00 | 9.96 | 8.10 | 11.20 | 0.00 | - | 6 | 90 | 64.87% |
| ASAN240119C00125000 | 2022-01-10 10:38AM EST | 125.00 | 9.50 | 7.50 | 10.70 | 0.00 | - | 11 | 49 | 64.86% |
| ASAN240119C00130000 | 2022-01-04 1:13PM EST | 130.00 | 12.40 | 7.10 | 9.90 | 0.00 | - | 10 | 96 | 64.56% |
| ASAN240119C00135000 | 2021-12-06 11:27AM EST | 135.00 | 14.20 | 9.40 | 12.30 | 0.00 | - | 3 | 24 | 73.33% |
| ASAN240119C00140000 | 2022-01-05 2:21PM EST | 140.00 | 9.78 | 6.00 | 8.90 | 0.00 | - | 2 | 84 | 64.08% |
| ASAN240119C00145000 | 2021-12-10 9:56AM EST | 145.00 | 14.30 | 6.50 | 9.70 | 0.00 | - | 1 | 5 | 67.54% |
| ASAN240119C00150000 | 2022-01-14 1:04PM EST | 150.00 | 7.99 | 5.00 | 8.00 | -0.01 | -0.13% | 2 | 67 | 63.48% |
| ASAN240119C00155000 | 2021-11-22 12:09PM EST | 155.00 | 30.00 | 14.10 | 17.50 | 0.00 | - | 4 | 42 | 93.48% |
| ASAN240119C00160000 | 2022-01-06 9:30AM EST | 160.00 | 7.50 | 4.50 | 7.30 | 0.00 | - | 2 | 12 | 63.72% |
| ASAN240119C00165000 | 2021-12-06 3:23PM EST | 165.00 | 11.55 | 5.30 | 9.50 | 0.00 | - | 1 | 4 | 70.02% |
| ASAN240119C00170000 | 2021-11-24 10:46AM EST | 170.00 | 27.30 | 11.50 | 16.50 | 0.00 | - | 1 | 62 | 91.66% |
| ASAN240119C00175000 | 2021-12-07 3:59PM EST | 175.00 | 14.30 | 5.70 | 7.40 | 0.00 | - | 1 | 64 | 69.20% |
| ASAN240119C00180000 | 2022-01-10 10:03AM EST | 180.00 | 5.90 | 4.80 | 9.00 | 0.00 | - | 5 | 7 | 71.41% |
| ASAN240119C00185000 | 2021-11-09 12:03PM EST | 185.00 | 39.95 | 8.00 | 11.10 | 0.00 | - | - | 1 | 81.15% |
| ASAN240119C00190000 | 2021-11-18 12:34PM EST | 190.00 | 38.85 | 9.70 | 13.50 | 0.00 | - | 2 | 1 | 88.49% |
| ASAN240119C00200000 | 2022-01-07 10:33AM EST | 200.00 | 5.80 | 2.50 | 5.20 | 0.00 | - | 4 | 155 | 63.28% |
| ASAN240119C00210000 | 2022-01-13 1:36PM EST | 210.00 | 5.00 | 2.10 | 4.90 | 0.00 | - | 1 | 38 | 63.27% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240119P00040000 | 2022-01-11 1:53PM EST | 40.00 | 9.56 | 8.00 | 10.60 | 0.00 | - | 1 | 45 | 65.15% |
| ASAN240119P00045000 | 2022-01-10 12:49PM EST | 45.00 | 14.00 | 10.70 | 13.20 | 0.00 | - | 1 | 4 | 65.08% |
| ASAN240119P00050000 | 2022-01-10 9:30AM EST | 50.00 | 15.90 | 13.10 | 16.00 | 0.00 | - | 2 | 22 | 63.97% |
| ASAN240119P00055000 | 2022-01-10 10:27AM EST | 55.00 | 19.54 | 16.10 | 19.00 | 0.00 | - | 10 | 26 | 63.65% |
| ASAN240119P00060000 | 2021-12-14 9:33AM EST | 60.00 | 23.61 | 19.10 | 22.50 | 0.00 | - | 4 | 30 | 63.56% |
| ASAN240119P00065000 | 2022-01-05 11:44AM EST | 65.00 | 24.20 | 22.70 | 25.40 | 0.00 | - | 1 | 45 | 62.96% |
| ASAN240119P00070000 | 2022-01-11 3:44PM EST | 70.00 | 26.97 | 26.00 | 29.60 | 0.00 | - | 2 | 48 | 63.46% |
| ASAN240119P00075000 | 2022-01-10 10:21AM EST | 75.00 | 33.55 | 29.70 | 33.10 | 0.00 | - | 1 | 15 | 63.10% |
| ASAN240119P00080000 | 2022-01-12 11:24AM EST | 80.00 | 33.30 | 33.50 | 36.70 | 0.00 | - | 1 | 18 | 62.70% |
| ASAN240119P00085000 | 2022-01-13 11:13AM EST | 85.00 | 37.33 | 37.00 | 41.30 | 0.00 | - | 4 | 6 | 63.03% |
| ASAN240119P00090000 | 2022-01-05 1:00PM EST | 90.00 | 42.40 | 41.00 | 45.30 | 0.00 | - | 1 | 9 | 62.94% |
| ASAN240119P00095000 | 2021-11-22 1:58PM EST | 95.00 | 31.00 | 39.10 | 42.40 | 0.00 | - | 1 | 4 | 48.36% |
| ASAN240119P00097500 | 2021-11-26 12:51PM EST | 97.50 | 35.00 | 41.00 | 46.00 | 0.00 | - | 2 | 2 | 52.92% |
| ASAN240119P00100000 | 2021-12-13 9:39AM EST | 100.00 | 51.50 | 44.50 | 50.40 | 0.00 | - | 1 | 26 | 50.84% |
| ASAN240119P00105000 | 2022-01-06 3:45PM EST | 105.00 | 56.09 | 53.10 | 56.40 | 0.00 | - | 2 | 16 | 60.06% |
| ASAN240119P00110000 | 2021-11-22 3:22PM EST | 110.00 | 41.50 | 50.20 | 53.70 | 0.00 | - | 2 | 12 | 42.26% |
| ASAN240119P00115000 | 2021-11-22 3:22PM EST | 115.00 | 44.80 | 54.10 | 57.60 | 0.00 | - | 2 | 18 | 39.57% |
| ASAN240119P00120000 | 2022-01-06 3:51PM EST | 120.00 | 68.90 | 66.00 | 69.80 | 0.00 | - | 3 | 75 | 60.07% |
| ASAN240119P00125000 | 2021-12-22 3:53PM EST | 125.00 | 63.79 | 70.50 | 73.60 | 0.00 | - | 5 | 9 | 59.00% |
| ASAN240119P00130000 | 2021-12-22 3:53PM EST | 130.00 | 69.47 | 75.00 | 78.70 | 0.00 | - | 5 | 26 | 59.90% |
| ASAN240119P00135000 | 2021-11-12 11:36AM EST | 135.00 | 47.00 | 80.20 | 84.80 | 0.00 | - | 2 | 3 | 63.51% |
| ASAN240119P00140000 | 2021-11-15 12:18PM EST | 140.00 | 49.00 | 80.50 | 85.50 | 0.00 | - | - | 2 | 58.15% |
| ASAN240119P00145000 | 2021-11-16 9:45AM EST | 145.00 | 54.88 | 86.90 | 89.80 | 0.00 | - | 2 | 1 | 51.20% |
| ASAN240119P00200000 | 2021-12-21 3:44PM EST | 200.00 | 130.00 | 140.50 | 144.60 | 0.00 | - | 31 | 42 | 58.23% |
© 2022 Yahoo. Tutti i diritti riservati.
