Italia markets closed

Asana, Inc. (ASAN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
60,18-1,42 (-2,31%)
Alla chiusura: 04:00PM EST
60,25 +0,07 (+0,12%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASAN240119C000400002022-01-14 12:11PM EST40.0032.5029.6032.80-2.00-5.80%113772.74%
ASAN240119C000450002022-01-05 1:49PM EST45.0032.1026.6031.000.00-5371.72%
ASAN240119C000500002022-01-13 12:25PM EST50.0026.8025.0027.40-2.40-8.22%17369.33%
ASAN240119C000550002022-01-14 10:31AM EST55.0026.2522.8025.50-0.60-2.23%21568.50%
ASAN240119C000600002022-01-14 3:31PM EST60.0023.0020.6023.80-2.00-8.00%39067.52%
ASAN240119C000650002022-01-14 2:42PM EST65.0022.0019.0022.30-0.70-3.08%56267.40%
ASAN240119C000700002022-01-13 3:00PM EST70.0022.2018.5020.700.00-110668.41%
ASAN240119C000750002022-01-10 11:27AM EST75.0018.6018.5019.300.00-310070.07%
ASAN240119C000800002022-01-06 10:08AM EST80.0017.5515.0018.100.00-14666.42%
ASAN240119C000850002022-01-14 10:43AM EST85.0017.2014.1016.90-0.80-4.44%11766.43%
ASAN240119C000900002022-01-14 3:45PM EST90.0015.6013.0015.90-0.90-5.45%14466.17%
ASAN240119C000925002022-01-07 2:28PM EST92.5015.7512.5015.500.00-31766.18%
ASAN240119C000950002022-01-07 11:03AM EST95.0016.0012.1015.000.00-12066.13%
ASAN240119C000975002021-12-27 3:51PM EST97.5024.2711.5014.500.00-14965.74%
ASAN240119C001000002022-01-14 3:07PM EST100.0013.5012.3014.20-4.10-23.30%419267.65%
ASAN240119C001050002022-01-06 1:29PM EST105.0014.2012.4013.300.00-17368.68%
ASAN240119C001100002022-01-04 1:58PM EST110.0014.629.5012.600.00-36965.41%
ASAN240119C001150002022-01-10 10:54AM EST115.0010.608.7011.900.00-16765.06%
ASAN240119C001200002022-01-10 10:54AM EST120.009.968.1011.200.00-69064.87%
ASAN240119C001250002022-01-10 10:38AM EST125.009.507.5010.700.00-114964.86%
ASAN240119C001300002022-01-04 1:13PM EST130.0012.407.109.900.00-109664.56%
ASAN240119C001350002021-12-06 11:27AM EST135.0014.209.4012.300.00-32473.33%
ASAN240119C001400002022-01-05 2:21PM EST140.009.786.008.900.00-28464.08%
ASAN240119C001450002021-12-10 9:56AM EST145.0014.306.509.700.00-1567.54%
ASAN240119C001500002022-01-14 1:04PM EST150.007.995.008.00-0.01-0.13%26763.48%
ASAN240119C001550002021-11-22 12:09PM EST155.0030.0014.1017.500.00-44293.48%
ASAN240119C001600002022-01-06 9:30AM EST160.007.504.507.300.00-21263.72%
ASAN240119C001650002021-12-06 3:23PM EST165.0011.555.309.500.00-1470.02%
ASAN240119C001700002021-11-24 10:46AM EST170.0027.3011.5016.500.00-16291.66%
ASAN240119C001750002021-12-07 3:59PM EST175.0014.305.707.400.00-16469.20%
ASAN240119C001800002022-01-10 10:03AM EST180.005.904.809.000.00-5771.41%
ASAN240119C001850002021-11-09 12:03PM EST185.0039.958.0011.100.00--181.15%
ASAN240119C001900002021-11-18 12:34PM EST190.0038.859.7013.500.00-2188.49%
ASAN240119C002000002022-01-07 10:33AM EST200.005.802.505.200.00-415563.28%
ASAN240119C002100002022-01-13 1:36PM EST210.005.002.104.900.00-13863.27%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASAN240119P000400002022-01-11 1:53PM EST40.009.568.0010.600.00-14565.15%
ASAN240119P000450002022-01-10 12:49PM EST45.0014.0010.7013.200.00-1465.08%
ASAN240119P000500002022-01-10 9:30AM EST50.0015.9013.1016.000.00-22263.97%
ASAN240119P000550002022-01-10 10:27AM EST55.0019.5416.1019.000.00-102663.65%
ASAN240119P000600002021-12-14 9:33AM EST60.0023.6119.1022.500.00-43063.56%
ASAN240119P000650002022-01-05 11:44AM EST65.0024.2022.7025.400.00-14562.96%
ASAN240119P000700002022-01-11 3:44PM EST70.0026.9726.0029.600.00-24863.46%
ASAN240119P000750002022-01-10 10:21AM EST75.0033.5529.7033.100.00-11563.10%
ASAN240119P000800002022-01-12 11:24AM EST80.0033.3033.5036.700.00-11862.70%
ASAN240119P000850002022-01-13 11:13AM EST85.0037.3337.0041.300.00-4663.03%
ASAN240119P000900002022-01-05 1:00PM EST90.0042.4041.0045.300.00-1962.94%
ASAN240119P000950002021-11-22 1:58PM EST95.0031.0039.1042.400.00-1448.36%
ASAN240119P000975002021-11-26 12:51PM EST97.5035.0041.0046.000.00-2252.92%
ASAN240119P001000002021-12-13 9:39AM EST100.0051.5044.5050.400.00-12650.84%
ASAN240119P001050002022-01-06 3:45PM EST105.0056.0953.1056.400.00-21660.06%
ASAN240119P001100002021-11-22 3:22PM EST110.0041.5050.2053.700.00-21242.26%
ASAN240119P001150002021-11-22 3:22PM EST115.0044.8054.1057.600.00-21839.57%
ASAN240119P001200002022-01-06 3:51PM EST120.0068.9066.0069.800.00-37560.07%
ASAN240119P001250002021-12-22 3:53PM EST125.0063.7970.5073.600.00-5959.00%
ASAN240119P001300002021-12-22 3:53PM EST130.0069.4775.0078.700.00-52659.90%
ASAN240119P001350002021-11-12 11:36AM EST135.0047.0080.2084.800.00-2363.51%
ASAN240119P001400002021-11-15 12:18PM EST140.0049.0080.5085.500.00--258.15%
ASAN240119P001450002021-11-16 9:45AM EST145.0054.8886.9089.800.00-2151.20%
ASAN240119P002000002021-12-21 3:44PM EST200.00130.00140.50144.600.00-314258.23%