Asana, Inc. (ASAN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240119C00002500 | 2022-06-16 2:40PM EDT | 2.50 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ASAN240119C00005000 | 2022-06-24 12:39PM EDT | 5.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| ASAN240119C00007500 | 2022-06-02 3:54PM EDT | 7.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ASAN240119C00010000 | 2022-06-28 9:30AM EDT | 10.00 | 13.77 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| ASAN240119C00012500 | 2022-06-21 11:36AM EDT | 12.50 | 11.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ASAN240119C00015000 | 2022-06-28 3:59PM EDT | 15.00 | 10.19 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 0.00% |
| ASAN240119C00017500 | 2022-06-28 10:38AM EDT | 17.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 0.00% |
| ASAN240119C00020000 | 2022-06-28 10:15AM EDT | 20.00 | 9.04 | 0.00 | 0.00 | 0.00 | - | 3 | 115 | 1.56% |
| ASAN240119C00022500 | 2022-06-28 2:14PM EDT | 22.50 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 72 | 3.13% |
| ASAN240119C00025000 | 2022-06-28 10:05AM EDT | 25.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 6.25% |
| ASAN240119C00030000 | 2022-06-28 1:51PM EDT | 30.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 8 | 385 | 6.25% |
| ASAN240119C00035000 | 2022-06-28 9:30AM EDT | 35.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 12.50% |
| ASAN240119C00040000 | 2022-06-28 12:54PM EDT | 40.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 221 | 12.50% |
| ASAN240119C00045000 | 2022-06-24 1:59PM EDT | 45.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 118 | 12.50% |
| ASAN240119C00050000 | 2022-06-28 9:30AM EDT | 50.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 12.50% |
| ASAN240119C00055000 | 2022-06-21 12:31PM EDT | 55.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 87 | 25.00% |
| ASAN240119C00060000 | 2022-06-21 3:51PM EDT | 60.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 25.00% |
| ASAN240119C00065000 | 2022-06-24 10:09AM EDT | 65.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 25.00% |
| ASAN240119C00070000 | 2022-06-28 9:30AM EDT | 70.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 25.00% |
| ASAN240119C00075000 | 2022-06-10 9:48AM EDT | 75.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 25.00% |
| ASAN240119C00080000 | 2022-06-10 9:54AM EDT | 80.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 25.00% |
| ASAN240119C00085000 | 2022-06-01 10:12AM EDT | 85.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 25.00% |
| ASAN240119C00090000 | 2022-06-03 2:48PM EDT | 90.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 25.00% |
| ASAN240119C00092500 | 2022-03-22 12:09PM EDT | 92.50 | 9.60 | 2.30 | 4.40 | 0.00 | - | 1 | 39 | 113.55% |
| ASAN240119C00095000 | 2022-05-19 12:42PM EDT | 95.00 | 2.92 | 0.75 | 2.30 | 0.00 | - | 1 | 18 | 91.04% |
| ASAN240119C00097500 | 2022-04-22 3:02PM EDT | 97.50 | 2.25 | 2.05 | 3.10 | 0.00 | - | 18 | 52 | 106.18% |
| ASAN240119C00100000 | 2022-06-13 9:30AM EDT | 100.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 228 | 25.00% |
| ASAN240119C00105000 | 2022-06-21 11:52AM EDT | 105.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 25.00% |
| ASAN240119C00110000 | 2022-06-17 12:10PM EDT | 110.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 6 | 82 | 25.00% |
| ASAN240119C00115000 | 2022-06-15 9:49AM EDT | 115.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 25.00% |
| ASAN240119C00120000 | 2022-06-24 10:09AM EDT | 120.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 25.00% |
| ASAN240119C00125000 | 2022-05-17 12:19PM EDT | 125.00 | 1.85 | 0.50 | 1.30 | 0.00 | - | 1 | 42 | 89.16% |
| ASAN240119C00130000 | 2022-03-28 2:38PM EDT | 130.00 | 3.68 | 0.95 | 2.90 | 0.00 | - | 2 | 99 | 107.30% |
| ASAN240119C00135000 | 2022-03-22 12:17PM EDT | 135.00 | 5.60 | 0.65 | 3.40 | 0.00 | - | 1 | 23 | 109.91% |
| ASAN240119C00140000 | 2022-06-08 2:47PM EDT | 140.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 25.00% |
| ASAN240119C00145000 | 2022-05-31 2:37PM EDT | 145.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| ASAN240119C00150000 | 2022-06-09 10:17AM EDT | 150.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 25.00% |
| ASAN240119C00155000 | 2022-01-26 3:28PM EDT | 155.00 | 5.79 | 5.20 | 7.90 | 0.00 | - | 3 | 36 | 166.09% |
| ASAN240119C00160000 | 2022-06-14 3:22PM EDT | 160.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 25.00% |
| ASAN240119C00165000 | 2022-04-21 3:35PM EDT | 165.00 | 1.80 | 0.55 | 1.85 | 0.00 | - | 1 | 4 | 103.30% |
| ASAN240119C00170000 | 2022-05-23 11:48AM EDT | 170.00 | 1.02 | 0.00 | 3.10 | 0.00 | - | 2 | 44 | 110.11% |
| ASAN240119C00175000 | 2022-06-28 10:15AM EDT | 175.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 25.00% |
| ASAN240119C00180000 | 2022-06-10 3:59PM EDT | 180.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| ASAN240119C00185000 | 2022-06-02 1:08PM EDT | 185.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ASAN240119C00190000 | 2022-05-27 11:18AM EDT | 190.00 | 0.85 | 0.20 | 3.00 | 0.00 | - | 1 | 5 | 114.26% |
| ASAN240119C00195000 | 2022-03-18 2:02PM EDT | 195.00 | 2.40 | 0.60 | 1.85 | 0.00 | - | 1 | 0 | 108.72% |
| ASAN240119C00200000 | 2022-06-17 2:39PM EDT | 200.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 50.00% |
| ASAN240119C00210000 | 2022-06-13 12:01PM EDT | 210.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 9 | 230 | 50.00% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240119P00002500 | 2022-06-27 12:16PM EDT | 2.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| ASAN240119P00005000 | 2022-06-27 12:15PM EDT | 5.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ASAN240119P00007500 | 2022-06-03 3:42PM EDT | 7.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| ASAN240119P00010000 | 2022-06-24 12:08PM EDT | 10.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| ASAN240119P00012500 | 2022-06-23 10:38AM EDT | 12.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 6.25% |
| ASAN240119P00015000 | 2022-06-27 2:25PM EDT | 15.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 4 | 85 | 6.25% |
| ASAN240119P00017500 | 2022-06-28 10:33AM EDT | 17.50 | 6.88 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 1.56% |
| ASAN240119P00020000 | 2022-06-28 11:57AM EDT | 20.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| ASAN240119P00022500 | 2022-06-03 1:42PM EDT | 22.50 | 10.07 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 0.00% |
| ASAN240119P00025000 | 2022-06-23 10:46AM EDT | 25.00 | 11.56 | 0.00 | 0.00 | 0.00 | - | 2 | 134 | 0.00% |
| ASAN240119P00030000 | 2022-06-24 2:42PM EDT | 30.00 | 15.12 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| ASAN240119P00035000 | 2022-06-28 9:43AM EDT | 35.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 0.00% |
| ASAN240119P00040000 | 2022-06-21 10:08AM EDT | 40.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| ASAN240119P00045000 | 2022-05-12 3:25PM EDT | 45.00 | 29.35 | 27.30 | 29.10 | 0.00 | - | 2 | 8 | 71.51% |
| ASAN240119P00050000 | 2022-06-16 2:23PM EDT | 50.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| ASAN240119P00055000 | 2022-05-24 10:07AM EDT | 55.00 | 39.10 | 36.20 | 37.90 | 0.00 | - | 3 | 28 | 63.77% |
| ASAN240119P00060000 | 2022-06-13 10:04AM EDT | 60.00 | 42.94 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| ASAN240119P00065000 | 2022-06-24 10:09AM EDT | 65.00 | 45.85 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| ASAN240119P00070000 | 2022-06-21 1:46PM EDT | 70.00 | 51.65 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| ASAN240119P00075000 | 2022-05-26 10:58AM EDT | 75.00 | 56.00 | 53.60 | 56.00 | 0.00 | - | 1 | 29 | 0.00% |
| ASAN240119P00080000 | 2022-06-23 9:52AM EDT | 80.00 | 61.80 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| ASAN240119P00085000 | 2022-05-16 9:35AM EDT | 85.00 | 64.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ASAN240119P00090000 | 2022-02-15 1:11PM EDT | 90.00 | 38.90 | 55.80 | 58.10 | 0.00 | - | 4 | 11 | 0.00% |
| ASAN240119P00095000 | 2022-05-19 12:42PM EDT | 95.00 | 73.42 | 76.50 | 78.80 | 0.00 | - | 1 | 3 | 92.68% |
| ASAN240119P00097500 | 2021-11-26 1:51PM EDT | 97.50 | 35.00 | 41.00 | 46.00 | 0.00 | - | 2 | 2 | 0.00% |
| ASAN240119P00100000 | 2022-06-15 10:10AM EDT | 100.00 | 81.05 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ASAN240119P00105000 | 2022-05-17 10:28AM EDT | 105.00 | 84.50 | 86.40 | 89.60 | 0.00 | - | 2 | 12 | 101.07% |
| ASAN240119P00110000 | 2022-05-20 2:53PM EDT | 110.00 | 90.13 | 91.60 | 93.60 | 0.00 | - | 5 | 14 | 96.88% |
| ASAN240119P00115000 | 2022-06-21 1:46PM EDT | 115.00 | 96.15 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| ASAN240119P00120000 | 2022-06-15 11:51AM EDT | 120.00 | 101.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| ASAN240119P00125000 | 2022-03-18 12:06PM EDT | 125.00 | 85.00 | 91.40 | 93.40 | 0.00 | - | 1 | 4 | 0.00% |
| ASAN240119P00130000 | 2022-05-13 10:08AM EDT | 130.00 | 107.40 | 109.10 | 110.90 | 0.00 | - | 1 | 13 | 0.00% |
| ASAN240119P00135000 | 2021-11-12 12:36PM EDT | 135.00 | 47.00 | 80.20 | 84.80 | 0.00 | - | 2 | 3 | 0.00% |
| ASAN240119P00140000 | 2022-04-26 3:59PM EDT | 140.00 | 112.00 | 118.10 | 121.20 | 0.00 | - | 1 | 3 | 71.78% |
| ASAN240119P00145000 | 2021-11-16 10:45AM EDT | 145.00 | 54.88 | 86.90 | 89.80 | 0.00 | - | 2 | 1 | 0.00% |
| ASAN240119P00200000 | 2022-04-25 9:30AM EDT | 200.00 | 171.13 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
