Italia markets close in 2 hours 5 minutes

Asana, Inc. (ASAN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
18,97-1,42 (-6,96%)
Alla chiusura: 04:00PM EDT
18,75 -0,22 (-1,16%)
Preborsa: 09:24AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASAN240119C000025002022-06-16 2:40PM EDT2.5014.200.000.000.00-150.00%
ASAN240119C000050002022-06-24 12:39PM EDT5.0017.100.000.000.00-10110.00%
ASAN240119C000075002022-06-02 3:54PM EDT7.5018.500.000.000.00--10.00%
ASAN240119C000100002022-06-28 9:30AM EDT10.0013.770.000.000.00-1210.00%
ASAN240119C000125002022-06-21 11:36AM EDT12.5011.300.000.000.00--20.00%
ASAN240119C000150002022-06-28 3:59PM EDT15.0010.190.000.000.00-1960.00%
ASAN240119C000175002022-06-28 10:38AM EDT17.509.600.000.000.00-1900.00%
ASAN240119C000200002022-06-28 10:15AM EDT20.009.040.000.000.00-31151.56%
ASAN240119C000225002022-06-28 2:14PM EDT22.507.300.000.000.00-3723.13%
ASAN240119C000250002022-06-28 10:05AM EDT25.007.600.000.000.00-11196.25%
ASAN240119C000300002022-06-28 1:51PM EDT30.005.960.000.000.00-83856.25%
ASAN240119C000350002022-06-28 9:30AM EDT35.005.800.000.000.00-114412.50%
ASAN240119C000400002022-06-28 12:54PM EDT40.004.650.000.000.00-122112.50%
ASAN240119C000450002022-06-24 1:59PM EDT45.004.900.000.000.00-511812.50%
ASAN240119C000500002022-06-28 9:30AM EDT50.004.220.000.000.00-140612.50%
ASAN240119C000550002022-06-21 12:31PM EDT55.003.000.000.000.00-108725.00%
ASAN240119C000600002022-06-21 3:51PM EDT60.002.650.000.000.00-29825.00%
ASAN240119C000650002022-06-24 10:09AM EDT65.003.150.000.000.00-18825.00%
ASAN240119C000700002022-06-28 9:30AM EDT70.002.700.000.000.00-117425.00%
ASAN240119C000750002022-06-10 9:48AM EDT75.002.570.000.000.00-110025.00%
ASAN240119C000800002022-06-10 9:54AM EDT80.002.350.000.000.00-16625.00%
ASAN240119C000850002022-06-01 10:12AM EDT85.003.200.000.000.00-33425.00%
ASAN240119C000900002022-06-03 2:48PM EDT90.002.510.000.000.00-17025.00%
ASAN240119C000925002022-03-22 12:09PM EDT92.509.602.304.400.00-139113.55%
ASAN240119C000950002022-05-19 12:42PM EDT95.002.920.752.300.00-11891.04%
ASAN240119C000975002022-04-22 3:02PM EDT97.502.252.053.100.00-1852106.18%
ASAN240119C001000002022-06-13 9:30AM EDT100.001.460.000.000.00-122825.00%
ASAN240119C001050002022-06-21 11:52AM EDT105.001.400.000.000.00-17925.00%
ASAN240119C001100002022-06-17 12:10PM EDT110.001.170.000.000.00-68225.00%
ASAN240119C001150002022-06-15 9:49AM EDT115.001.300.000.000.00-16125.00%
ASAN240119C001200002022-06-24 10:09AM EDT120.001.450.000.000.00-29225.00%
ASAN240119C001250002022-05-17 12:19PM EDT125.001.850.501.300.00-14289.16%
ASAN240119C001300002022-03-28 2:38PM EDT130.003.680.952.900.00-299107.30%
ASAN240119C001350002022-03-22 12:17PM EDT135.005.600.653.400.00-123109.91%
ASAN240119C001400002022-06-08 2:47PM EDT140.001.600.000.000.00-18325.00%
ASAN240119C001450002022-05-31 2:37PM EDT145.001.500.000.000.00-11225.00%
ASAN240119C001500002022-06-09 10:17AM EDT150.001.000.000.000.00-16625.00%
ASAN240119C001550002022-01-26 3:28PM EDT155.005.795.207.900.00-336166.09%
ASAN240119C001600002022-06-14 3:22PM EDT160.000.850.000.000.00-12525.00%
ASAN240119C001650002022-04-21 3:35PM EDT165.001.800.551.850.00-14103.30%
ASAN240119C001700002022-05-23 11:48AM EDT170.001.020.003.100.00-244110.11%
ASAN240119C001750002022-06-28 10:15AM EDT175.000.640.000.000.00-15025.00%
ASAN240119C001800002022-06-10 3:59PM EDT180.000.750.000.000.00-1825.00%
ASAN240119C001850002022-06-02 1:08PM EDT185.001.450.000.000.00--125.00%
ASAN240119C001900002022-05-27 11:18AM EDT190.000.850.203.000.00-15114.26%
ASAN240119C001950002022-03-18 2:02PM EDT195.002.400.601.850.00-10108.72%
ASAN240119C002000002022-06-17 2:39PM EDT200.000.500.000.000.00-116750.00%
ASAN240119C002100002022-06-13 12:01PM EDT210.000.500.000.000.00-923050.00%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASAN240119P000025002022-06-27 12:16PM EDT2.500.350.000.000.00-11050.00%
ASAN240119P000050002022-06-27 12:15PM EDT5.000.800.000.000.00--125.00%
ASAN240119P000075002022-06-03 3:42PM EDT7.501.700.000.000.00-101012.50%
ASAN240119P000100002022-06-24 12:08PM EDT10.002.700.000.000.00-13112.50%
ASAN240119P000125002022-06-23 10:38AM EDT12.504.000.000.000.00-2746.25%
ASAN240119P000150002022-06-27 2:25PM EDT15.005.100.000.000.00-4856.25%
ASAN240119P000175002022-06-28 10:33AM EDT17.506.880.000.000.00-1571.56%
ASAN240119P000200002022-06-28 11:57AM EDT20.008.600.000.000.00-1800.00%
ASAN240119P000225002022-06-03 1:42PM EDT22.5010.070.000.000.00-3460.00%
ASAN240119P000250002022-06-23 10:46AM EDT25.0011.560.000.000.00-21340.00%
ASAN240119P000300002022-06-24 2:42PM EDT30.0015.120.000.000.00-11000.00%
ASAN240119P000350002022-06-28 9:43AM EDT35.0018.950.000.000.00-12060.00%
ASAN240119P000400002022-06-21 10:08AM EDT40.0024.200.000.000.00-1530.00%
ASAN240119P000450002022-05-12 3:25PM EDT45.0029.3527.3029.100.00-2871.51%
ASAN240119P000500002022-06-16 2:23PM EDT50.0035.900.000.000.00-1500.00%
ASAN240119P000550002022-05-24 10:07AM EDT55.0039.1036.2037.900.00-32863.77%
ASAN240119P000600002022-06-13 10:04AM EDT60.0042.940.000.000.00-2620.00%
ASAN240119P000650002022-06-24 10:09AM EDT65.0045.850.000.000.00-11180.00%
ASAN240119P000700002022-06-21 1:46PM EDT70.0051.650.000.000.00-2700.00%
ASAN240119P000750002022-05-26 10:58AM EDT75.0056.0053.6056.000.00-1290.00%
ASAN240119P000800002022-06-23 9:52AM EDT80.0061.800.000.000.00-1160.00%
ASAN240119P000850002022-05-16 9:35AM EDT85.0064.100.000.000.00-180.00%
ASAN240119P000900002022-02-15 1:11PM EDT90.0038.9055.8058.100.00-4110.00%
ASAN240119P000950002022-05-19 12:42PM EDT95.0073.4276.5078.800.00-1392.68%
ASAN240119P000975002021-11-26 1:51PM EDT97.5035.0041.0046.000.00-220.00%
ASAN240119P001000002022-06-15 10:10AM EDT100.0081.050.000.000.00-1120.00%
ASAN240119P001050002022-05-17 10:28AM EDT105.0084.5086.4089.600.00-212101.07%
ASAN240119P001100002022-05-20 2:53PM EDT110.0090.1391.6093.600.00-51496.88%
ASAN240119P001150002022-06-21 1:46PM EDT115.0096.150.000.000.00-2140.00%
ASAN240119P001200002022-06-15 11:51AM EDT120.00101.500.000.000.00-310.00%
ASAN240119P001250002022-03-18 12:06PM EDT125.0085.0091.4093.400.00-140.00%
ASAN240119P001300002022-05-13 10:08AM EDT130.00107.40109.10110.900.00-1130.00%
ASAN240119P001350002021-11-12 12:36PM EDT135.0047.0080.2084.800.00-230.00%
ASAN240119P001400002022-04-26 3:59PM EDT140.00112.00118.10121.200.00-1371.78%
ASAN240119P001450002021-11-16 10:45AM EDT145.0054.8886.9089.800.00-210.00%
ASAN240119P002000002022-04-25 9:30AM EDT200.00171.130.000.000.00-1420.00%