Italia Markets close in 4 hrs 58 mins

Asana, Inc. (ASAN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,31+0,50 (+2,19%)
Alla chiusura: 04:00PM EST
19,89 -3,42 (-14,67%)
Preborsa: 06:20AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASAN240119C000025002023-08-24 2:06PM EST2.5018.5014.0015.600.00-1270.00%
ASAN240119C000050002023-02-06 10:37AM EST5.0011.7013.0013.500.00-2330.00%
ASAN240119C000075002023-09-28 10:42AM EST7.5011.0010.6011.000.00-170.00%
ASAN240119C000100002023-11-14 10:37AM EST10.0011.000.000.000.00-100.00%
ASAN240119C000125002023-12-05 2:24PM EST12.5010.800.000.000.00-100.00%
ASAN240119C000150002023-12-05 9:53AM EST15.008.170.000.000.00-100.00%
ASAN240119C000175002023-12-05 9:53AM EST17.505.970.000.000.00-100.00%
ASAN240119C000200002023-12-05 3:28PM EST20.004.420.000.000.00-4700.00%
ASAN240119C000225002023-12-05 3:58PM EST22.502.880.000.000.00-61300.00%
ASAN240119C000250002023-12-05 3:59PM EST25.001.780.000.000.00-1,12206.25%
ASAN240119C000300002023-12-05 3:59PM EST30.000.610.000.000.00-300012.50%
ASAN240119C000350002023-12-05 3:58PM EST35.000.200.000.000.00-90025.00%
ASAN240119C000400002023-12-05 2:19PM EST40.000.050.000.000.00-11025.00%
ASAN240119C000450002023-12-05 3:59PM EST45.000.050.000.000.00-23050.00%
ASAN240119C000500002023-09-26 1:31PM EST50.000.010.000.050.00-267089.06%
ASAN240119C000550002023-10-09 1:51PM EST55.000.030.000.050.00-511198.44%
ASAN240119C000600002023-10-27 12:36PM EST60.000.040.000.050.00-20106.25%
ASAN240119C000650002023-10-09 1:51PM EST65.000.030.000.050.00-5206114.06%
ASAN240119C000700002023-09-15 8:30AM EST70.000.010.000.050.00-4382120.31%
ASAN240119C000750002023-08-23 9:53AM EST75.000.010.000.800.00-1139187.30%
ASAN240119C000800002023-09-14 8:48AM EST80.000.030.000.050.00-4112132.81%
ASAN240119C000850002023-07-11 1:51PM EST85.000.100.000.500.00-691186.13%
ASAN240119C000900002023-09-07 11:45AM EST90.000.030.000.050.00-173143.75%
ASAN240119C000925002023-09-07 11:45AM EST92.500.040.000.050.00-139145.31%
ASAN240119C000950002023-05-01 2:13PM EST95.000.050.000.150.00-129167.58%
ASAN240119C000975002022-09-21 8:34AM EST97.501.300.400.000.00-252193.95%
ASAN240119C001000002023-11-09 1:43PM EST100.000.040.000.000.00-10050.00%
ASAN240119C001050002023-03-21 8:30AM EST105.000.100.000.000.00-47450.00%
ASAN240119C001100002023-11-24 9:59AM EST110.000.030.000.000.00-1050.00%
ASAN240119C001150002023-12-01 9:30AM EST115.000.050.000.000.00-1050.00%
ASAN240119C001200002023-11-24 9:59AM EST120.000.030.000.000.00-1050.00%
ASAN240119C001250002022-08-16 9:33AM EST125.001.250.901.400.00-244296.68%
ASAN240119C001300002023-04-13 12:17PM EST130.000.050.000.100.00-198187.50%
ASAN240119C001350002023-09-27 2:13PM EST135.000.010.000.100.00-5357191.41%
ASAN240119C001400002023-03-09 11:42AM EST140.000.050.000.050.00-488181.25%
ASAN240119C001450002022-12-06 11:08AM EST145.000.150.000.200.00-184213.67%
ASAN240119C001500002023-05-18 2:22PM EST150.000.050.000.300.00-1128227.73%
ASAN240119C001550002022-11-11 11:38AM EST155.000.300.000.250.00-136225.78%
ASAN240119C001600002022-11-04 9:06AM EST160.000.160.000.250.00-30279228.52%
ASAN240119C001650002022-10-20 10:58AM EST165.000.350.050.350.00-26245.70%
ASAN240119C001700002022-11-11 11:38AM EST170.000.300.000.200.00-1731228.13%
ASAN240119C001750002023-05-15 11:24AM EST175.000.050.000.100.00-1112214.06%
ASAN240119C001800002023-05-17 2:34PM EST180.000.050.000.300.00-11,116244.92%
ASAN240119C001850002022-12-12 10:47AM EST185.000.060.000.150.00-21,228228.13%
ASAN240119C001900002022-07-25 10:17AM EST190.001.200.000.600.00-555559273.83%
ASAN240119C001950002023-07-31 2:15PM EST195.000.050.000.050.00-103,540207.81%
ASAN240119C002000002023-06-27 10:26AM EST200.000.030.000.050.00-60612210.94%
ASAN240119C002100002023-06-27 10:26AM EST210.000.040.000.050.00-120397214.06%
Opzioni Putper19 gennaio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASAN240119P000025002023-03-02 3:35PM EST2.500.100.000.150.00-354326.56%
ASAN240119P000050002023-10-02 8:30AM EST5.000.010.000.050.00-242190.63%
ASAN240119P000075002023-10-26 11:14AM EST7.500.100.000.100.00-40156.25%
ASAN240119P000100002023-11-06 10:08AM EST10.000.050.000.000.00-2050.00%
ASAN240119P000125002023-12-04 9:37AM EST12.500.100.000.000.00-20050.00%
ASAN240119P000150002023-12-05 3:58PM EST15.000.140.000.000.00-273025.00%
ASAN240119P000175002023-12-05 3:58PM EST17.500.400.000.000.00-91025.00%
ASAN240119P000200002023-12-05 3:52PM EST20.000.950.000.000.00-119012.50%
ASAN240119P000225002023-12-05 3:49PM EST22.501.970.000.000.00-6203.13%
ASAN240119P000250002023-12-05 3:55PM EST25.003.480.000.000.00-5900.00%
ASAN240119P000300002023-10-16 2:45PM EST30.0011.508.609.000.00-76128.17%
ASAN240119P000350002023-09-07 9:05AM EST35.0016.4617.6018.100.00-20285.35%
ASAN240119P000400002023-08-09 9:43AM EST40.0018.8919.8020.000.00-11219.14%
ASAN240119P000450002022-12-07 10:32AM EST45.0031.6032.9033.500.00-23503.52%
ASAN240119P000500002023-06-06 10:36AM EST50.0027.4028.7029.000.00-10220.61%
ASAN240119P000550002023-07-14 8:47AM EST55.0030.4133.5034.500.00-20240.67%
ASAN240119P000600002022-12-06 9:42AM EST60.0046.0047.4048.300.00-60536.72%
ASAN240119P000650002022-12-06 9:55AM EST65.0050.9951.9053.800.00-260548.63%
ASAN240119P000700002022-09-26 10:45AM EST70.0049.9047.3048.100.00-380218.95%
ASAN240119P000750002022-05-26 9:58AM EST75.0056.0053.6056.000.00-129314.26%
ASAN240119P000800002022-06-23 8:52AM EST80.0061.8060.3063.700.00-116395.12%
ASAN240119P000850002022-10-20 9:06AM EST85.0065.4066.6067.900.00-21411.43%
ASAN240119P000900002023-02-02 11:41AM EST90.0072.1072.6074.200.00-160454.88%
ASAN240119P000950002022-05-19 11:42AM EST95.0073.4276.5078.800.00-13439.16%
ASAN240119P000975002021-11-26 12:51PM EST97.5035.0041.0046.000.00-220.00%
ASAN240119P001000002022-11-07 9:48AM EST100.0083.5085.3087.500.00-30561.91%
ASAN240119P001050002022-05-17 9:28AM EST105.0084.5086.4089.600.00-212463.43%
ASAN240119P001100002022-07-14 11:29AM EST110.0092.5079.6083.000.00-300.00%
ASAN240119P001150002022-06-21 12:46PM EST115.0096.1593.0098.000.00-20395.41%
ASAN240119P001200002022-06-15 10:51AM EST120.00101.50100.50105.500.00-30480.91%
ASAN240119P001250002022-03-18 11:06AM EST125.0085.0091.4093.400.00-140.00%
ASAN240119P001300002022-05-13 9:08AM EST130.00107.40109.10110.900.00-113393.36%
ASAN240119P001350002022-09-08 9:55AM EST135.00111.50109.90111.900.00-10228.32%
ASAN240119P001400002022-04-26 2:59PM EST140.00112.00118.10121.200.00-13389.60%
ASAN240119P001450002021-11-16 9:45AM EST145.0054.8886.9089.800.00-210.00%
ASAN240119P001700002023-11-13 9:31AM EST170.00150.300.000.000.00--00.00%
ASAN240119P002000002022-04-25 8:30AM EST200.00171.130.000.000.00-1420.00%