Asana, Inc. (ASAN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
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 | 2023-08-24 2:06PM EST | 2.50 | 18.50 | 14.00 | 15.60 | 0.00 | - | 1 | 27 | 0.00% |
| ASAN240119C00005000 | 2023-02-06 10:37AM EST | 5.00 | 11.70 | 13.00 | 13.50 | 0.00 | - | 2 | 33 | 0.00% |
| ASAN240119C00007500 | 2023-09-28 10:42AM EST | 7.50 | 11.00 | 10.60 | 11.00 | 0.00 | - | 1 | 7 | 0.00% |
| ASAN240119C00010000 | 2023-11-14 10:37AM EST | 10.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN240119C00012500 | 2023-12-05 2:24PM EST | 12.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN240119C00015000 | 2023-12-05 9:53AM EST | 15.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN240119C00017500 | 2023-12-05 9:53AM EST | 17.50 | 5.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN240119C00020000 | 2023-12-05 3:28PM EST | 20.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| ASAN240119C00022500 | 2023-12-05 3:58PM EST | 22.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | 613 | 0 | 0.00% |
| ASAN240119C00025000 | 2023-12-05 3:59PM EST | 25.00 | 1.78 | 0.00 | 0.00 | 0.00 | - | 1,122 | 0 | 6.25% |
| ASAN240119C00030000 | 2023-12-05 3:59PM EST | 30.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 12.50% |
| ASAN240119C00035000 | 2023-12-05 3:58PM EST | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| ASAN240119C00040000 | 2023-12-05 2:19PM EST | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ASAN240119C00045000 | 2023-12-05 3:59PM EST | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| ASAN240119C00050000 | 2023-09-26 1:31PM EST | 50.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 670 | 89.06% |
| ASAN240119C00055000 | 2023-10-09 1:51PM EST | 55.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 111 | 98.44% |
| ASAN240119C00060000 | 2023-10-27 12:36PM EST | 60.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 0 | 106.25% |
| ASAN240119C00065000 | 2023-10-09 1:51PM EST | 65.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 206 | 114.06% |
| ASAN240119C00070000 | 2023-09-15 8:30AM EST | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 382 | 120.31% |
| ASAN240119C00075000 | 2023-08-23 9:53AM EST | 75.00 | 0.01 | 0.00 | 0.80 | 0.00 | - | 1 | 139 | 187.30% |
| ASAN240119C00080000 | 2023-09-14 8:48AM EST | 80.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 112 | 132.81% |
| ASAN240119C00085000 | 2023-07-11 1:51PM EST | 85.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 6 | 91 | 186.13% |
| ASAN240119C00090000 | 2023-09-07 11:45AM EST | 90.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 73 | 143.75% |
| ASAN240119C00092500 | 2023-09-07 11:45AM EST | 92.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 39 | 145.31% |
| ASAN240119C00095000 | 2023-05-01 2:13PM EST | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 29 | 167.58% |
| ASAN240119C00097500 | 2022-09-21 8:34AM EST | 97.50 | 1.30 | 0.40 | 0.00 | 0.00 | - | 2 | 52 | 193.95% |
| ASAN240119C00100000 | 2023-11-09 1:43PM EST | 100.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ASAN240119C00105000 | 2023-03-21 8:30AM EST | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 74 | 50.00% |
| ASAN240119C00110000 | 2023-11-24 9:59AM EST | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASAN240119C00115000 | 2023-12-01 9:30AM EST | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASAN240119C00120000 | 2023-11-24 9:59AM EST | 120.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ASAN240119C00125000 | 2022-08-16 9:33AM EST | 125.00 | 1.25 | 0.90 | 1.40 | 0.00 | - | 2 | 44 | 296.68% |
| ASAN240119C00130000 | 2023-04-13 12:17PM EST | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 98 | 187.50% |
| ASAN240119C00135000 | 2023-09-27 2:13PM EST | 135.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 357 | 191.41% |
| ASAN240119C00140000 | 2023-03-09 11:42AM EST | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 88 | 181.25% |
| ASAN240119C00145000 | 2022-12-06 11:08AM EST | 145.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 84 | 213.67% |
| ASAN240119C00150000 | 2023-05-18 2:22PM EST | 150.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 128 | 227.73% |
| ASAN240119C00155000 | 2022-11-11 11:38AM EST | 155.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 36 | 225.78% |
| ASAN240119C00160000 | 2022-11-04 9:06AM EST | 160.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 30 | 279 | 228.52% |
| ASAN240119C00165000 | 2022-10-20 10:58AM EST | 165.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 2 | 6 | 245.70% |
| ASAN240119C00170000 | 2022-11-11 11:38AM EST | 170.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 731 | 228.13% |
| ASAN240119C00175000 | 2023-05-15 11:24AM EST | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 112 | 214.06% |
| ASAN240119C00180000 | 2023-05-17 2:34PM EST | 180.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 1,116 | 244.92% |
| ASAN240119C00185000 | 2022-12-12 10:47AM EST | 185.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 1,228 | 228.13% |
| ASAN240119C00190000 | 2022-07-25 10:17AM EST | 190.00 | 1.20 | 0.00 | 0.60 | 0.00 | - | 555 | 559 | 273.83% |
| ASAN240119C00195000 | 2023-07-31 2:15PM EST | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 3,540 | 207.81% |
| ASAN240119C00200000 | 2023-06-27 10:26AM EST | 200.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 60 | 612 | 210.94% |
| ASAN240119C00210000 | 2023-06-27 10:26AM EST | 210.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 120 | 397 | 214.06% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240119P00002500 | 2023-03-02 3:35PM EST | 2.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 54 | 326.56% |
| ASAN240119P00005000 | 2023-10-02 8:30AM EST | 5.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 42 | 190.63% |
| ASAN240119P00007500 | 2023-10-26 11:14AM EST | 7.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 0 | 156.25% |
| ASAN240119P00010000 | 2023-11-06 10:08AM EST | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ASAN240119P00012500 | 2023-12-04 9:37AM EST | 12.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ASAN240119P00015000 | 2023-12-05 3:58PM EST | 15.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 25.00% |
| ASAN240119P00017500 | 2023-12-05 3:58PM EST | 17.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| ASAN240119P00020000 | 2023-12-05 3:52PM EST | 20.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| ASAN240119P00022500 | 2023-12-05 3:49PM EST | 22.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| ASAN240119P00025000 | 2023-12-05 3:55PM EST | 25.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| ASAN240119P00030000 | 2023-10-16 2:45PM EST | 30.00 | 11.50 | 8.60 | 9.00 | 0.00 | - | 7 | 6 | 128.17% |
| ASAN240119P00035000 | 2023-09-07 9:05AM EST | 35.00 | 16.46 | 17.60 | 18.10 | 0.00 | - | 2 | 0 | 285.35% |
| ASAN240119P00040000 | 2023-08-09 9:43AM EST | 40.00 | 18.89 | 19.80 | 20.00 | 0.00 | - | 1 | 1 | 219.14% |
| ASAN240119P00045000 | 2022-12-07 10:32AM EST | 45.00 | 31.60 | 32.90 | 33.50 | 0.00 | - | 2 | 3 | 503.52% |
| ASAN240119P00050000 | 2023-06-06 10:36AM EST | 50.00 | 27.40 | 28.70 | 29.00 | 0.00 | - | 1 | 0 | 220.61% |
| ASAN240119P00055000 | 2023-07-14 8:47AM EST | 55.00 | 30.41 | 33.50 | 34.50 | 0.00 | - | 2 | 0 | 240.67% |
| ASAN240119P00060000 | 2022-12-06 9:42AM EST | 60.00 | 46.00 | 47.40 | 48.30 | 0.00 | - | 6 | 0 | 536.72% |
| ASAN240119P00065000 | 2022-12-06 9:55AM EST | 65.00 | 50.99 | 51.90 | 53.80 | 0.00 | - | 26 | 0 | 548.63% |
| ASAN240119P00070000 | 2022-09-26 10:45AM EST | 70.00 | 49.90 | 47.30 | 48.10 | 0.00 | - | 3 | 80 | 218.95% |
| ASAN240119P00075000 | 2022-05-26 9:58AM EST | 75.00 | 56.00 | 53.60 | 56.00 | 0.00 | - | 1 | 29 | 314.26% |
| ASAN240119P00080000 | 2022-06-23 8:52AM EST | 80.00 | 61.80 | 60.30 | 63.70 | 0.00 | - | 1 | 16 | 395.12% |
| ASAN240119P00085000 | 2022-10-20 9:06AM EST | 85.00 | 65.40 | 66.60 | 67.90 | 0.00 | - | 2 | 1 | 411.43% |
| ASAN240119P00090000 | 2023-02-02 11:41AM EST | 90.00 | 72.10 | 72.60 | 74.20 | 0.00 | - | 16 | 0 | 454.88% |
| ASAN240119P00095000 | 2022-05-19 11:42AM EST | 95.00 | 73.42 | 76.50 | 78.80 | 0.00 | - | 1 | 3 | 439.16% |
| ASAN240119P00097500 | 2021-11-26 12:51PM EST | 97.50 | 35.00 | 41.00 | 46.00 | 0.00 | - | 2 | 2 | 0.00% |
| ASAN240119P00100000 | 2022-11-07 9:48AM EST | 100.00 | 83.50 | 85.30 | 87.50 | 0.00 | - | 3 | 0 | 561.91% |
| ASAN240119P00105000 | 2022-05-17 9:28AM EST | 105.00 | 84.50 | 86.40 | 89.60 | 0.00 | - | 2 | 12 | 463.43% |
| ASAN240119P00110000 | 2022-07-14 11:29AM EST | 110.00 | 92.50 | 79.60 | 83.00 | 0.00 | - | 3 | 0 | 0.00% |
| ASAN240119P00115000 | 2022-06-21 12:46PM EST | 115.00 | 96.15 | 93.00 | 98.00 | 0.00 | - | 2 | 0 | 395.41% |
| ASAN240119P00120000 | 2022-06-15 10:51AM EST | 120.00 | 101.50 | 100.50 | 105.50 | 0.00 | - | 3 | 0 | 480.91% |
| ASAN240119P00125000 | 2022-03-18 11:06AM EST | 125.00 | 85.00 | 91.40 | 93.40 | 0.00 | - | 1 | 4 | 0.00% |
| ASAN240119P00130000 | 2022-05-13 9:08AM EST | 130.00 | 107.40 | 109.10 | 110.90 | 0.00 | - | 1 | 13 | 393.36% |
| ASAN240119P00135000 | 2022-09-08 9:55AM EST | 135.00 | 111.50 | 109.90 | 111.90 | 0.00 | - | 1 | 0 | 228.32% |
| ASAN240119P00140000 | 2022-04-26 2:59PM EST | 140.00 | 112.00 | 118.10 | 121.20 | 0.00 | - | 1 | 3 | 389.60% |
| ASAN240119P00145000 | 2021-11-16 9:45AM EST | 145.00 | 54.88 | 86.90 | 89.80 | 0.00 | - | 2 | 1 | 0.00% |
| ASAN240119P00170000 | 2023-11-13 9:31AM EST | 170.00 | 150.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ASAN240119P00200000 | 2022-04-25 8:30AM EST | 200.00 | 171.13 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.