Italia markets closed

Asana, Inc. (ASAN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
17,48-0,47 (-2,62%)
Al 11:58AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASAN240119C000025002023-01-18 10:35AM EST2.5012.5015.2015.500.00-527152.34%
ASAN240119C000050002023-01-19 9:30AM EST5.009.2912.9013.400.00-133116.80%
ASAN240119C000075002022-09-08 10:38AM EST7.5018.8017.9018.700.00-120.00%
ASAN240119C000100002023-02-02 1:40PM EST10.0010.009.309.600.00-211795.21%
ASAN240119C000125002023-02-02 3:34PM EST12.508.257.908.200.00-119092.26%
ASAN240119C000150002023-02-03 11:37AM EST15.006.806.506.90-0.34-4.76%134187.26%
ASAN240119C000175002023-02-02 2:35PM EST17.505.955.605.900.00-338686.72%
ASAN240119C000200002023-02-02 1:40PM EST20.005.204.604.900.00-2126683.18%
ASAN240119C000225002023-02-02 10:13AM EST22.504.003.904.200.00-18582.42%
ASAN240119C000250002023-02-03 10:15AM EST25.003.303.303.50-0.20-5.71%1377880.84%
ASAN240119C000300002023-02-03 11:35AM EST30.002.452.302.50-0.10-3.92%2489378.37%
ASAN240119C000350002023-02-02 1:51PM EST35.002.001.651.850.00-3541277.30%
ASAN240119C000400002023-02-01 3:30PM EST40.001.001.201.400.00-123776.66%
ASAN240119C000450002023-02-02 2:35PM EST45.000.950.851.050.00-1918675.59%
ASAN240119C000500002023-02-02 9:54AM EST50.000.700.600.850.00-1346075.29%
ASAN240119C000550002023-02-03 9:56AM EST55.000.450.450.60-0.10-18.18%210174.07%
ASAN240119C000600002023-02-02 12:04PM EST60.000.480.350.550.00-44,49475.39%
ASAN240119C000650002023-01-11 2:16PM EST65.000.210.150.500.00-1018474.02%
ASAN240119C000700002023-01-17 3:57PM EST70.000.230.150.450.00-435475.88%
ASAN240119C000750002022-12-13 12:55PM EST75.000.300.000.400.00-110873.54%
ASAN240119C000800002023-01-26 2:19PM EST80.000.160.100.400.00-110078.71%
ASAN240119C000850002023-01-06 9:42AM EST85.000.150.000.350.00-108476.66%
ASAN240119C000900002022-12-30 1:29PM EST90.000.010.000.250.00-28275.00%
ASAN240119C000925002022-11-10 3:08PM EST92.500.500.150.350.00-23984.18%
ASAN240119C000950002022-12-16 11:45AM EST95.000.200.000.300.00-12878.91%
ASAN240119C000975002022-09-21 8:34AM EST97.501.300.400.000.00-25283.20%
ASAN240119C001000002023-02-02 10:38AM EST100.000.100.050.300.00-132482.42%
ASAN240119C001050002023-01-20 10:13AM EST105.000.110.000.250.00-47380.37%
ASAN240119C001100002022-11-10 11:32AM EST110.000.400.000.300.00-18283.98%
ASAN240119C001150002023-01-24 1:41PM EST115.000.080.050.250.00-26985.55%
ASAN240119C001200002023-02-01 3:45PM EST120.000.050.450.200.00-29597.46%
ASAN240119C001250002022-08-16 9:33AM EST125.001.250.901.400.00-244125.10%
ASAN240119C001300002022-12-23 3:26PM EST130.000.050.000.200.00-49785.16%
ASAN240119C001350002022-12-30 1:22PM EST135.000.050.000.150.00-135783.59%
ASAN240119C001400002023-01-09 2:47PM EST140.000.050.000.200.00-58887.50%
ASAN240119C001450002022-12-06 11:08AM EST145.000.150.000.200.00-18488.67%
ASAN240119C001500002022-12-29 1:45PM EST150.000.050.000.150.00-212986.72%
ASAN240119C001550002022-11-11 11:38AM EST155.000.300.000.250.00-13693.36%
ASAN240119C001600002022-11-04 9:06AM EST160.000.160.000.250.00-3027994.34%
ASAN240119C001650002022-10-20 10:58AM EST165.000.350.050.350.00-26101.37%
ASAN240119C001700002022-11-11 11:38AM EST170.000.300.000.200.00-173193.75%
ASAN240119C001750002023-01-09 2:54PM EST175.000.050.000.100.00-2611187.70%
ASAN240119C001800002023-01-17 9:30AM EST180.000.130.000.150.00-51,11692.58%
ASAN240119C001850002022-12-12 10:47AM EST185.000.060.000.150.00-21,22893.36%
ASAN240119C001900002022-07-25 10:17AM EST190.001.200.000.600.00-555559112.21%
ASAN240119C001950002022-10-14 9:16AM EST195.000.290.000.350.00-103,539105.08%
ASAN240119C002000002023-01-27 12:42PM EST200.000.050.000.150.00-4067295.70%
ASAN240119C002100002022-12-22 3:41PM EST210.000.050.000.150.00-155097.27%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASAN240119P000025002022-12-28 11:04AM EST2.500.200.050.200.00-254117.19%
ASAN240119P000050002023-02-02 1:11PM EST5.000.350.300.400.00-83796.09%
ASAN240119P000075002023-02-03 9:30AM EST7.500.880.700.90+0.13+17.33%12,84587.79%
ASAN240119P000100002023-02-02 3:23PM EST10.001.401.351.550.00-375,38581.59%
ASAN240119P000125002023-02-03 9:30AM EST12.502.402.352.550.00-560079.59%
ASAN240119P000150002023-02-02 10:29AM EST15.003.483.503.700.00-224676.47%
ASAN240119P000175002023-02-02 12:02PM EST17.504.804.805.100.00-17621873.78%
ASAN240119P000200002023-02-03 11:39AM EST20.006.406.406.60+0.13+2.07%221671.70%
ASAN240119P000225002023-02-02 10:56AM EST22.507.758.008.300.00-10117368.97%
ASAN240119P000250002023-02-02 1:31PM EST25.009.609.8010.100.00-128266.55%
ASAN240119P000300002023-01-09 3:16PM EST30.0018.1113.7014.100.00-312361.89%
ASAN240119P000350002023-02-02 2:58PM EST35.0018.0018.0018.500.00-122357.96%
ASAN240119P000400002022-12-27 3:00PM EST40.0027.6025.3025.800.00-162105.42%
ASAN240119P000450002022-12-07 10:32AM EST45.0031.6032.9033.500.00-23151.20%
ASAN240119P000500002022-12-28 12:07PM EST50.0037.4534.2034.700.00-10099.80%
ASAN240119P000550002022-12-07 10:39AM EST55.0041.7542.7043.400.00-12159.81%
ASAN240119P000600002022-12-06 9:42AM EST60.0046.0047.4048.300.00-60161.38%
ASAN240119P000650002022-12-06 9:55AM EST65.0050.9951.9053.800.00-260165.43%
ASAN240119P000700002022-09-26 10:45AM EST70.0049.9047.3048.100.00-3800.00%
ASAN240119P000750002022-05-26 9:58AM EST75.0056.0053.6056.000.00-1290.00%
ASAN240119P000800002022-06-23 8:52AM EST80.0061.8060.3063.700.00-116107.42%
ASAN240119P000850002022-10-20 9:06AM EST85.0065.4066.6067.900.00-2187.26%
ASAN240119P000900002023-02-02 11:41AM EST90.0072.1071.9072.800.00-16985.06%
ASAN240119P000950002022-05-19 11:42AM EST95.0073.4276.5078.800.00-1378.13%
ASAN240119P000975002021-11-26 12:51PM EST97.5035.0041.0046.000.00-220.00%
ASAN240119P001000002022-11-07 9:48AM EST100.0083.5085.3087.500.00-30164.40%
ASAN240119P001050002022-05-17 9:28AM EST105.0084.5086.4089.600.00-21299.32%
ASAN240119P001100002022-07-14 11:29AM EST110.0092.5079.6083.000.00-300.00%
ASAN240119P001150002022-06-21 12:46PM EST115.0096.1593.0098.000.00-20102.78%
ASAN240119P001200002022-06-15 10:51AM EST120.00101.50100.50105.500.00-30104.40%
ASAN240119P001250002022-03-18 11:06AM EST125.0085.0091.4093.400.00-140.00%
ASAN240119P001300002022-05-13 9:08AM EST130.00107.40109.10110.900.00-1130.00%
ASAN240119P001350002022-09-08 9:55AM EST135.00111.50109.90111.900.00-100.00%
ASAN240119P001400002022-04-26 2:59PM EST140.00112.00118.10121.200.00-130.00%
ASAN240119P001450002021-11-16 9:45AM EST145.0054.8886.9089.800.00-210.00%
ASAN240119P002000002022-04-25 8:30AM EST200.00171.130.000.000.00-1420.00%