Asana, Inc. (ASAN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:58AM EST. Mercato aperto.
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240119C00002500 | 2023-01-18 10:35AM EST | 2.50 | 12.50 | 15.20 | 15.50 | 0.00 | - | 5 | 27 | 152.34% |
| ASAN240119C00005000 | 2023-01-19 9:30AM EST | 5.00 | 9.29 | 12.90 | 13.40 | 0.00 | - | 1 | 33 | 116.80% |
| ASAN240119C00007500 | 2022-09-08 10:38AM EST | 7.50 | 18.80 | 17.90 | 18.70 | 0.00 | - | 1 | 2 | 0.00% |
| ASAN240119C00010000 | 2023-02-02 1:40PM EST | 10.00 | 10.00 | 9.30 | 9.60 | 0.00 | - | 2 | 117 | 95.21% |
| ASAN240119C00012500 | 2023-02-02 3:34PM EST | 12.50 | 8.25 | 7.90 | 8.20 | 0.00 | - | 11 | 90 | 92.26% |
| ASAN240119C00015000 | 2023-02-03 11:37AM EST | 15.00 | 6.80 | 6.50 | 6.90 | -0.34 | -4.76% | 1 | 341 | 87.26% |
| ASAN240119C00017500 | 2023-02-02 2:35PM EST | 17.50 | 5.95 | 5.60 | 5.90 | 0.00 | - | 3 | 386 | 86.72% |
| ASAN240119C00020000 | 2023-02-02 1:40PM EST | 20.00 | 5.20 | 4.60 | 4.90 | 0.00 | - | 21 | 266 | 83.18% |
| ASAN240119C00022500 | 2023-02-02 10:13AM EST | 22.50 | 4.00 | 3.90 | 4.20 | 0.00 | - | 1 | 85 | 82.42% |
| ASAN240119C00025000 | 2023-02-03 10:15AM EST | 25.00 | 3.30 | 3.30 | 3.50 | -0.20 | -5.71% | 13 | 778 | 80.84% |
| ASAN240119C00030000 | 2023-02-03 11:35AM EST | 30.00 | 2.45 | 2.30 | 2.50 | -0.10 | -3.92% | 24 | 893 | 78.37% |
| ASAN240119C00035000 | 2023-02-02 1:51PM EST | 35.00 | 2.00 | 1.65 | 1.85 | 0.00 | - | 35 | 412 | 77.30% |
| ASAN240119C00040000 | 2023-02-01 3:30PM EST | 40.00 | 1.00 | 1.20 | 1.40 | 0.00 | - | 1 | 237 | 76.66% |
| ASAN240119C00045000 | 2023-02-02 2:35PM EST | 45.00 | 0.95 | 0.85 | 1.05 | 0.00 | - | 19 | 186 | 75.59% |
| ASAN240119C00050000 | 2023-02-02 9:54AM EST | 50.00 | 0.70 | 0.60 | 0.85 | 0.00 | - | 13 | 460 | 75.29% |
| ASAN240119C00055000 | 2023-02-03 9:56AM EST | 55.00 | 0.45 | 0.45 | 0.60 | -0.10 | -18.18% | 2 | 101 | 74.07% |
| ASAN240119C00060000 | 2023-02-02 12:04PM EST | 60.00 | 0.48 | 0.35 | 0.55 | 0.00 | - | 4 | 4,494 | 75.39% |
| ASAN240119C00065000 | 2023-01-11 2:16PM EST | 65.00 | 0.21 | 0.15 | 0.50 | 0.00 | - | 10 | 184 | 74.02% |
| ASAN240119C00070000 | 2023-01-17 3:57PM EST | 70.00 | 0.23 | 0.15 | 0.45 | 0.00 | - | 4 | 354 | 75.88% |
| ASAN240119C00075000 | 2022-12-13 12:55PM EST | 75.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | 1 | 108 | 73.54% |
| ASAN240119C00080000 | 2023-01-26 2:19PM EST | 80.00 | 0.16 | 0.10 | 0.40 | 0.00 | - | 1 | 100 | 78.71% |
| ASAN240119C00085000 | 2023-01-06 9:42AM EST | 85.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 10 | 84 | 76.66% |
| ASAN240119C00090000 | 2022-12-30 1:29PM EST | 90.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 82 | 75.00% |
| ASAN240119C00092500 | 2022-11-10 3:08PM EST | 92.50 | 0.50 | 0.15 | 0.35 | 0.00 | - | 2 | 39 | 84.18% |
| ASAN240119C00095000 | 2022-12-16 11:45AM EST | 95.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 28 | 78.91% |
| ASAN240119C00097500 | 2022-09-21 8:34AM EST | 97.50 | 1.30 | 0.40 | 0.00 | 0.00 | - | 2 | 52 | 83.20% |
| ASAN240119C00100000 | 2023-02-02 10:38AM EST | 100.00 | 0.10 | 0.05 | 0.30 | 0.00 | - | 1 | 324 | 82.42% |
| ASAN240119C00105000 | 2023-01-20 10:13AM EST | 105.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 4 | 73 | 80.37% |
| ASAN240119C00110000 | 2022-11-10 11:32AM EST | 110.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 1 | 82 | 83.98% |
| ASAN240119C00115000 | 2023-01-24 1:41PM EST | 115.00 | 0.08 | 0.05 | 0.25 | 0.00 | - | 2 | 69 | 85.55% |
| ASAN240119C00120000 | 2023-02-01 3:45PM EST | 120.00 | 0.05 | 0.45 | 0.20 | 0.00 | - | 2 | 95 | 97.46% |
| ASAN240119C00125000 | 2022-08-16 9:33AM EST | 125.00 | 1.25 | 0.90 | 1.40 | 0.00 | - | 2 | 44 | 125.10% |
| ASAN240119C00130000 | 2022-12-23 3:26PM EST | 130.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 97 | 85.16% |
| ASAN240119C00135000 | 2022-12-30 1:22PM EST | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 357 | 83.59% |
| ASAN240119C00140000 | 2023-01-09 2:47PM EST | 140.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 88 | 87.50% |
| ASAN240119C00145000 | 2022-12-06 11:08AM EST | 145.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 84 | 88.67% |
| ASAN240119C00150000 | 2022-12-29 1:45PM EST | 150.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 129 | 86.72% |
| ASAN240119C00155000 | 2022-11-11 11:38AM EST | 155.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 36 | 93.36% |
| ASAN240119C00160000 | 2022-11-04 9:06AM EST | 160.00 | 0.16 | 0.00 | 0.25 | 0.00 | - | 30 | 279 | 94.34% |
| ASAN240119C00165000 | 2022-10-20 10:58AM EST | 165.00 | 0.35 | 0.05 | 0.35 | 0.00 | - | 2 | 6 | 101.37% |
| ASAN240119C00170000 | 2022-11-11 11:38AM EST | 170.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 731 | 93.75% |
| ASAN240119C00175000 | 2023-01-09 2:54PM EST | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 26 | 111 | 87.70% |
| ASAN240119C00180000 | 2023-01-17 9:30AM EST | 180.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 5 | 1,116 | 92.58% |
| ASAN240119C00185000 | 2022-12-12 10:47AM EST | 185.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 1,228 | 93.36% |
| ASAN240119C00190000 | 2022-07-25 10:17AM EST | 190.00 | 1.20 | 0.00 | 0.60 | 0.00 | - | 555 | 559 | 112.21% |
| ASAN240119C00195000 | 2022-10-14 9:16AM EST | 195.00 | 0.29 | 0.00 | 0.35 | 0.00 | - | 10 | 3,539 | 105.08% |
| ASAN240119C00200000 | 2023-01-27 12:42PM EST | 200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 40 | 672 | 95.70% |
| ASAN240119C00210000 | 2022-12-22 3:41PM EST | 210.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 550 | 97.27% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240119P00002500 | 2022-12-28 11:04AM EST | 2.50 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 54 | 117.19% |
| ASAN240119P00005000 | 2023-02-02 1:11PM EST | 5.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 8 | 37 | 96.09% |
| ASAN240119P00007500 | 2023-02-03 9:30AM EST | 7.50 | 0.88 | 0.70 | 0.90 | +0.13 | +17.33% | 1 | 2,845 | 87.79% |
| ASAN240119P00010000 | 2023-02-02 3:23PM EST | 10.00 | 1.40 | 1.35 | 1.55 | 0.00 | - | 37 | 5,385 | 81.59% |
| ASAN240119P00012500 | 2023-02-03 9:30AM EST | 12.50 | 2.40 | 2.35 | 2.55 | 0.00 | - | 5 | 600 | 79.59% |
| ASAN240119P00015000 | 2023-02-02 10:29AM EST | 15.00 | 3.48 | 3.50 | 3.70 | 0.00 | - | 2 | 246 | 76.47% |
| ASAN240119P00017500 | 2023-02-02 12:02PM EST | 17.50 | 4.80 | 4.80 | 5.10 | 0.00 | - | 176 | 218 | 73.78% |
| ASAN240119P00020000 | 2023-02-03 11:39AM EST | 20.00 | 6.40 | 6.40 | 6.60 | +0.13 | +2.07% | 2 | 216 | 71.70% |
| ASAN240119P00022500 | 2023-02-02 10:56AM EST | 22.50 | 7.75 | 8.00 | 8.30 | 0.00 | - | 101 | 173 | 68.97% |
| ASAN240119P00025000 | 2023-02-02 1:31PM EST | 25.00 | 9.60 | 9.80 | 10.10 | 0.00 | - | 1 | 282 | 66.55% |
| ASAN240119P00030000 | 2023-01-09 3:16PM EST | 30.00 | 18.11 | 13.70 | 14.10 | 0.00 | - | 3 | 123 | 61.89% |
| ASAN240119P00035000 | 2023-02-02 2:58PM EST | 35.00 | 18.00 | 18.00 | 18.50 | 0.00 | - | 1 | 223 | 57.96% |
| ASAN240119P00040000 | 2022-12-27 3:00PM EST | 40.00 | 27.60 | 25.30 | 25.80 | 0.00 | - | 1 | 62 | 105.42% |
| ASAN240119P00045000 | 2022-12-07 10:32AM EST | 45.00 | 31.60 | 32.90 | 33.50 | 0.00 | - | 2 | 3 | 151.20% |
| ASAN240119P00050000 | 2022-12-28 12:07PM EST | 50.00 | 37.45 | 34.20 | 34.70 | 0.00 | - | 10 | 0 | 99.80% |
| ASAN240119P00055000 | 2022-12-07 10:39AM EST | 55.00 | 41.75 | 42.70 | 43.40 | 0.00 | - | 1 | 2 | 159.81% |
| ASAN240119P00060000 | 2022-12-06 9:42AM EST | 60.00 | 46.00 | 47.40 | 48.30 | 0.00 | - | 6 | 0 | 161.38% |
| ASAN240119P00065000 | 2022-12-06 9:55AM EST | 65.00 | 50.99 | 51.90 | 53.80 | 0.00 | - | 26 | 0 | 165.43% |
| ASAN240119P00070000 | 2022-09-26 10:45AM EST | 70.00 | 49.90 | 47.30 | 48.10 | 0.00 | - | 3 | 80 | 0.00% |
| ASAN240119P00075000 | 2022-05-26 9:58AM EST | 75.00 | 56.00 | 53.60 | 56.00 | 0.00 | - | 1 | 29 | 0.00% |
| ASAN240119P00080000 | 2022-06-23 8:52AM EST | 80.00 | 61.80 | 60.30 | 63.70 | 0.00 | - | 1 | 16 | 107.42% |
| ASAN240119P00085000 | 2022-10-20 9:06AM EST | 85.00 | 65.40 | 66.60 | 67.90 | 0.00 | - | 2 | 1 | 87.26% |
| ASAN240119P00090000 | 2023-02-02 11:41AM EST | 90.00 | 72.10 | 71.90 | 72.80 | 0.00 | - | 16 | 9 | 85.06% |
| ASAN240119P00095000 | 2022-05-19 11:42AM EST | 95.00 | 73.42 | 76.50 | 78.80 | 0.00 | - | 1 | 3 | 78.13% |
| 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 | 164.40% |
| ASAN240119P00105000 | 2022-05-17 9:28AM EST | 105.00 | 84.50 | 86.40 | 89.60 | 0.00 | - | 2 | 12 | 99.32% |
| 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 | 102.78% |
| ASAN240119P00120000 | 2022-06-15 10:51AM EST | 120.00 | 101.50 | 100.50 | 105.50 | 0.00 | - | 3 | 0 | 104.40% |
| 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 | 0.00% |
| ASAN240119P00135000 | 2022-09-08 9:55AM EST | 135.00 | 111.50 | 109.90 | 111.90 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN240119P00140000 | 2022-04-26 2:59PM EST | 140.00 | 112.00 | 118.10 | 121.20 | 0.00 | - | 1 | 3 | 0.00% |
| ASAN240119P00145000 | 2021-11-16 9:45AM EST | 145.00 | 54.88 | 86.90 | 89.80 | 0.00 | - | 2 | 1 | 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.
