ASAN - Asana, Inc.
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN250117C00002500 | 2023-04-24 2:30PM EDT | 2.50 | 15.09 | 18.00 | 18.90 | 0.00 | - | 1 | 38 | 98.83% |
| ASAN250117C00005000 | 2023-02-15 3:50PM EDT | 5.00 | 13.17 | 17.00 | 18.00 | 0.00 | - | 1 | 27 | 120.61% |
| ASAN250117C00007500 | 2023-05-11 11:56AM EDT | 7.50 | 11.29 | 14.90 | 15.30 | 0.00 | - | 2 | 11 | 90.82% |
| ASAN250117C00010000 | 2023-05-11 11:56AM EDT | 10.00 | 9.69 | 13.10 | 13.70 | 0.00 | - | 2 | 54 | 85.52% |
| ASAN250117C00012500 | 2023-05-24 11:11AM EDT | 12.50 | 11.62 | 11.90 | 12.20 | 0.00 | - | 1 | 223 | 84.47% |
| ASAN250117C00015000 | 2023-05-26 3:11PM EDT | 15.00 | 10.80 | 10.40 | 10.90 | +0.40 | +3.85% | 1 | 280 | 80.64% |
| ASAN250117C00017500 | 2023-05-26 3:46PM EDT | 17.50 | 9.50 | 9.40 | 9.70 | +0.50 | +5.56% | 9 | 437 | 79.42% |
| ASAN250117C00020000 | 2023-05-26 11:14AM EDT | 20.00 | 8.60 | 6.60 | 8.70 | +0.60 | +7.50% | 53 | 391 | 68.53% |
| ASAN250117C00022500 | 2023-05-26 3:41PM EDT | 22.50 | 7.50 | 7.40 | 7.90 | +0.50 | +7.14% | 15 | 242 | 76.76% |
| ASAN250117C00025000 | 2023-05-26 11:23AM EDT | 25.00 | 6.84 | 6.60 | 7.00 | +0.44 | +6.88% | 4 | 179 | 75.15% |
| ASAN250117C00030000 | 2023-05-25 1:24PM EDT | 30.00 | 5.61 | 4.30 | 6.30 | +0.41 | +7.88% | 2 | 115 | 71.79% |
| ASAN250117C00035000 | 2023-05-24 9:30AM EDT | 35.00 | 4.20 | 4.20 | 4.70 | 0.00 | - | 5 | 661 | 72.19% |
| ASAN250117C00040000 | 2023-05-26 3:54PM EDT | 40.00 | 3.71 | 3.40 | 3.90 | +0.31 | +9.12% | 4 | 891 | 71.31% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN250117P00002500 | 2023-05-18 10:18AM EDT | 2.50 | 0.09 | 0.00 | 0.25 | 0.00 | - | 1 | 60 | 95.31% |
| ASAN250117P00005000 | 2023-03-01 10:37AM EDT | 5.00 | 0.85 | 0.20 | 0.75 | 0.00 | - | 4 | 80 | 87.01% |
| ASAN250117P00007500 | 2023-05-26 1:08PM EDT | 7.50 | 0.87 | 0.75 | 0.95 | -0.33 | -27.50% | 12 | 420 | 76.51% |
| ASAN250117P00010000 | 2023-05-16 10:58AM EDT | 10.00 | 1.70 | 1.35 | 1.65 | 0.00 | - | 9 | 268 | 72.46% |
| ASAN250117P00012500 | 2023-05-23 3:46PM EDT | 12.50 | 2.40 | 2.20 | 2.50 | 0.00 | - | 117 | 1,654 | 69.60% |
| ASAN250117P00015000 | 2023-05-25 11:21AM EDT | 15.00 | 3.36 | 3.20 | 3.50 | 0.00 | - | 3 | 99 | 66.89% |
| ASAN250117P00017500 | 2023-05-22 1:46PM EDT | 17.50 | 4.50 | 4.30 | 4.70 | 0.00 | - | 2 | 109 | 64.47% |
| ASAN250117P00020000 | 2023-05-22 3:19PM EDT | 20.00 | 5.80 | 5.70 | 6.10 | 0.00 | - | 2 | 132 | 63.35% |
| ASAN250117P00022500 | 2023-05-17 11:54AM EDT | 22.50 | 8.00 | 7.10 | 7.50 | 0.00 | - | 100 | 114 | 61.01% |
| ASAN250117P00025000 | 2023-05-23 10:06AM EDT | 25.00 | 8.80 | 8.70 | 9.10 | 0.00 | - | 2 | 76 | 59.55% |
| ASAN250117P00030000 | 2023-03-16 9:31AM EDT | 30.00 | 13.00 | 13.90 | 14.30 | 0.00 | - | 1 | 22 | 72.29% |
| ASAN250117P00035000 | 2023-05-18 10:47AM EDT | 35.00 | 16.90 | 15.60 | 16.70 | 0.00 | - | 1 | 420 | 52.84% |
| ASAN250117P00040000 | 2023-01-30 12:54PM EDT | 40.00 | 25.65 | 25.30 | 26.50 | 0.00 | - | 1 | 32 | 103.78% |
© 2023 Yahoo. Tutti i diritti riservati.