Italia markets open in 5 hours 58 minutes
Dow Jones
33.891,02 -34,99 (-0,10%) Nasdaq
11.887,45 -119,50 (-1,00%) Nikkei 225
27.728,12 +34,47 (+0,12%) EUR/USD
1,0742 +0,0012 (+0,11%) BTC-EUR
21.273,87 -294,49 (-1,37%) CMC Crypto 200
524,10 -1,03 (-0,20%)
Asana, Inc. (ASAN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN230210C00011000 | 2023-02-06 12:53PM EST | 11.00 | 5.17 | 4.90 | 5.40 | +3.19 | +161.11% | 1 | 1 | 246.88% |
| ASAN230210C00011500 | 2023-02-03 1:57PM EST | 11.50 | 5.33 | 4.40 | 4.70 | 0.00 | - | 10 | 10 | 143.75% |
| ASAN230210C00012000 | 2023-02-03 2:05PM EST | 12.00 | 4.56 | 3.90 | 4.20 | 0.00 | - | 7 | 8 | 128.13% |
| ASAN230210C00012500 | 2023-02-01 9:34AM EST | 12.50 | 3.25 | 3.40 | 3.70 | 0.00 | - | 70 | 70 | 112.50% |
| ASAN230210C00013000 | 2023-01-31 1:41PM EST | 13.00 | 2.65 | 2.95 | 3.20 | 0.00 | - | 31 | 129 | 120.31% |
| ASAN230210C00013500 | 2023-02-03 11:35AM EST | 13.50 | 4.18 | 2.45 | 2.75 | 0.00 | - | 1 | 232 | 114.84% |
| ASAN230210C00014000 | 2023-02-03 3:45PM EST | 14.00 | 2.72 | 2.05 | 2.20 | 0.00 | - | 1 | 1,380 | 104.69% |
| ASAN230210C00014500 | 2023-02-02 10:20AM EST | 14.50 | 1.85 | 1.60 | 1.75 | -1.60 | -46.38% | 4 | 178 | 98.05% |
| ASAN230210C00015000 | 2023-02-03 3:30PM EST | 15.00 | 1.90 | 1.25 | 1.35 | 0.00 | - | 33 | 325 | 100.78% |
| ASAN230210C00015500 | 2023-02-06 3:57PM EST | 15.50 | 1.00 | 0.90 | 1.00 | -0.50 | -33.33% | 122 | 305 | 97.85% |
| ASAN230210C00016000 | 2023-02-06 11:43AM EST | 16.00 | 0.84 | 0.60 | 0.70 | -0.31 | -26.96% | 3 | 202 | 94.14% |
| ASAN230210C00016500 | 2023-02-06 2:52PM EST | 16.50 | 0.45 | 0.40 | 0.45 | -0.40 | -47.06% | 51 | 422 | 92.58% |
| ASAN230210C00017000 | 2023-02-06 3:25PM EST | 17.00 | 0.27 | 0.25 | 0.30 | -0.38 | -58.46% | 3 | 152 | 93.36% |
| ASAN230210C00017500 | 2023-02-06 3:45PM EST | 17.50 | 0.16 | 0.15 | 0.20 | -0.27 | -62.79% | 14 | 199 | 94.92% |
| ASAN230210C00018000 | 2023-02-06 3:13PM EST | 18.00 | 0.10 | 0.10 | 0.15 | -0.20 | -66.67% | 30 | 58 | 100.78% |
| ASAN230210C00018500 | 2023-02-06 3:54PM EST | 18.50 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 3 | 86 | 101.17% |
| ASAN230210C00019000 | 2023-02-06 3:55PM EST | 19.00 | 0.07 | 0.05 | 0.10 | -0.10 | -58.82% | 21 | 139 | 114.84% |
| ASAN230210C00019500 | 2023-02-03 3:15PM EST | 19.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 11 | 116.41% |
| ASAN230210C00020000 | 2023-02-06 10:17AM EST | 20.00 | 0.04 | 0.00 | 0.10 | -0.06 | -60.00% | 8 | 900 | 128.13% |
| ASAN230210C00021000 | 2023-02-06 11:58AM EST | 21.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 1 | 2 | 132.81% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN230210P00008000 | 2023-01-06 9:34AM EST | 8.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 40 | 40 | 318.75% |
| ASAN230210P00008500 | 2023-01-18 11:47AM EST | 8.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 293.75% |
| ASAN230210P00009000 | 2023-01-27 2:03PM EST | 9.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 2 | 268.75% |
| ASAN230210P00009500 | 2023-01-09 9:37AM EST | 9.50 | 0.53 | 0.00 | 0.10 | 0.00 | - | - | 5 | 276.56% |
| ASAN230210P00010000 | 2023-01-19 1:31PM EST | 10.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 1 | 3 | 253.13% |
| ASAN230210P00010500 | 2023-02-03 9:37AM EST | 10.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 16 | 204.69% |
| ASAN230210P00011000 | 2023-02-01 9:30AM EST | 11.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 56 | 209.38% |
| ASAN230210P00011500 | 2023-01-24 2:22PM EST | 11.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 83 | 165.63% |
| ASAN230210P00012000 | 2023-02-06 11:42AM EST | 12.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 256 | 146.88% |
| ASAN230210P00012500 | 2023-02-06 9:33AM EST | 12.50 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 9 | 149 | 129.69% |
| ASAN230210P00013000 | 2023-02-06 9:30AM EST | 13.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 26 | 245 | 112.50% |
| ASAN230210P00013500 | 2023-02-06 11:38AM EST | 13.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 408 | 95.31% |
| ASAN230210P00014000 | 2023-02-06 3:53PM EST | 14.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 38 | 264 | 101.56% |
| ASAN230210P00014500 | 2023-02-06 11:33AM EST | 14.50 | 0.10 | 0.10 | 0.15 | -0.05 | -33.33% | 15 | 238 | 95.70% |
| ASAN230210P00015000 | 2023-02-06 3:59PM EST | 15.00 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 74 | 257 | 94.14% |
| ASAN230210P00015500 | 2023-02-06 2:46PM EST | 15.50 | 0.35 | 0.35 | 0.45 | +0.05 | +16.67% | 74 | 63 | 96.29% |
| ASAN230210P00016000 | 2023-02-06 2:44PM EST | 16.00 | 0.55 | 0.55 | 0.65 | +0.05 | +10.00% | 59 | 87 | 92.58% |
| ASAN230210P00016500 | 2023-02-03 3:13PM EST | 16.50 | 0.66 | 0.85 | 0.95 | -0.04 | -5.71% | 1 | 17 | 94.92% |
| ASAN230210P00017000 | 2023-02-06 10:32AM EST | 17.00 | 1.30 | 1.20 | 1.30 | +0.30 | +30.00% | 4 | 204 | 96.09% |
| ASAN230210P00017500 | 2023-02-06 9:53AM EST | 17.50 | 1.30 | 1.55 | 1.75 | -0.02 | -1.52% | 1 | 65 | 98.05% |
| ASAN230210P00018000 | 2023-02-03 11:18AM EST | 18.00 | 1.10 | 2.00 | 2.30 | 0.00 | - | 3 | 25 | 116.41% |
| ASAN230210P00018500 | 2023-02-03 9:37AM EST | 18.50 | 2.30 | 2.45 | 2.60 | 0.00 | - | 1 | 2 | 97.66% |
| ASAN230210P00019000 | 2023-02-06 2:28PM EST | 19.00 | 3.01 | 2.75 | 3.40 | +1.17 | +63.59% | 1 | 1 | 128.13% |
| ASAN230210P00019500 | 2023-02-06 9:52AM EST | 19.50 | 3.00 | 3.10 | 3.60 | 0.00 | - | 2 | 2 | 149.22% |
© 2023 Yahoo. Tutti i diritti riservati.
