Italia markets open in 7 hours 37 minutes
Dow Jones
31.880,24 +618,34 (+1,98%) Nasdaq
11.535,27 +180,66 (+1,59%) Nikkei 225
27.001,52 +262,49 (+0,98%) EUR/USD
1,0686 -0,0010 (-0,10%) BTC-EUR
27.158,38 -1.470,84 (-5,14%) CMC Crypto 200
658,56 -16,31 (-2,42%)
Asana, Inc. (ASAN)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 giugno 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN220617C00010000 | 2022-05-17 10:24AM EDT | 10.00 | 11.46 | 10.90 | 11.60 | 0.00 | - | - | 1 | 180.47% |
| ASAN220617C00012500 | 2022-05-18 1:14PM EDT | 12.50 | 8.60 | 8.80 | 9.10 | 0.00 | - | - | 1 | 161.72% |
| ASAN220617C00015000 | 2022-05-23 1:22PM EDT | 15.00 | 6.70 | 6.80 | 7.30 | -0.10 | -1.47% | 5 | 22 | 165.33% |
| ASAN220617C00017500 | 2022-05-23 2:44PM EDT | 17.50 | 5.19 | 5.00 | 5.30 | -0.83 | -13.79% | 3 | 162 | 149.32% |
| ASAN220617C00020000 | 2022-05-23 2:44PM EDT | 20.00 | 3.67 | 3.60 | 4.20 | -0.28 | -7.09% | 63 | 236 | 153.71% |
| ASAN220617C00022500 | 2022-05-23 3:55PM EDT | 22.50 | 2.60 | 2.60 | 2.65 | -0.50 | -16.13% | 154 | 414 | 142.77% |
| ASAN220617C00025000 | 2022-05-23 3:57PM EDT | 25.00 | 1.80 | 1.75 | 1.90 | -0.34 | -15.89% | 473 | 1,171 | 141.41% |
| ASAN220617C00030000 | 2022-05-23 3:44PM EDT | 30.00 | 0.80 | 0.75 | 0.90 | -0.20 | -20.00% | 206 | 897 | 138.09% |
| ASAN220617C00035000 | 2022-05-23 3:46PM EDT | 35.00 | 0.39 | 0.35 | 0.40 | -0.13 | -25.00% | 291 | 1,208 | 137.50% |
| ASAN220617C00040000 | 2022-05-23 3:57PM EDT | 40.00 | 0.20 | 0.20 | 0.25 | -0.07 | -25.93% | 1,477 | 823 | 144.92% |
| ASAN220617C00045000 | 2022-05-23 3:54PM EDT | 45.00 | 0.10 | 0.10 | 0.15 | -0.10 | -50.00% | 9 | 399 | 148.05% |
| ASAN220617C00050000 | 2022-05-23 3:46PM EDT | 50.00 | 0.11 | 0.00 | 0.15 | -0.03 | -21.43% | 6 | 340 | 151.56% |
| ASAN220617C00055000 | 2022-05-23 2:51PM EDT | 55.00 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 36 | 301 | 171.48% |
Opzioni Putper17 giugno 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN220617P00007500 | 2022-05-23 2:58PM EDT | 7.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 10 | 173.44% |
| ASAN220617P00010000 | 2022-05-23 12:26PM EDT | 10.00 | 0.20 | 0.10 | 0.20 | +0.01 | +5.26% | 66 | 854 | 173.44% |
| ASAN220617P00012500 | 2022-05-23 2:03PM EDT | 12.50 | 0.40 | 0.35 | 0.45 | -0.01 | -2.44% | 76 | 148 | 164.26% |
| ASAN220617P00015000 | 2022-05-23 3:10PM EDT | 15.00 | 0.85 | 0.80 | 0.90 | -0.12 | -12.37% | 45 | 420 | 155.66% |
| ASAN220617P00017500 | 2022-05-23 3:38PM EDT | 17.50 | 1.60 | 1.55 | 1.70 | -0.05 | -3.03% | 64 | 441 | 151.76% |
| ASAN220617P00020000 | 2022-05-23 3:52PM EDT | 20.00 | 2.72 | 2.60 | 2.75 | +0.01 | +0.37% | 174 | 3,686 | 146.48% |
| ASAN220617P00022500 | 2022-05-23 2:38PM EDT | 22.50 | 4.10 | 4.00 | 4.20 | -0.30 | -6.82% | 72 | 539 | 144.82% |
| ASAN220617P00025000 | 2022-05-23 9:30AM EDT | 25.00 | 5.80 | 5.60 | 5.90 | -0.40 | -6.45% | 2 | 1,001 | 141.11% |
| ASAN220617P00030000 | 2022-05-20 3:55PM EDT | 30.00 | 9.60 | 9.50 | 9.90 | 0.00 | - | 43 | 1,044 | 134.77% |
| ASAN220617P00035000 | 2022-05-20 11:11AM EDT | 35.00 | 14.09 | 14.20 | 14.50 | 0.00 | - | 2 | 650 | 141.60% |
| ASAN220617P00040000 | 2022-05-20 3:52PM EDT | 40.00 | 18.90 | 18.70 | 19.30 | 0.00 | - | 2 | 357 | 117.97% |
| ASAN220617P00045000 | 2022-05-20 12:21PM EDT | 45.00 | 24.40 | 23.80 | 24.20 | 0.00 | - | 3 | 23 | 135.16% |
| ASAN220617P00050000 | 2022-05-20 3:39PM EDT | 50.00 | 29.00 | 28.80 | 29.20 | 0.00 | - | 2 | 32 | 150.00% |
| ASAN220617P00055000 | 2022-05-20 3:02PM EDT | 55.00 | 34.46 | 33.70 | 34.30 | 0.00 | - | 1 | 15 | 163.28% |
© 2022 Yahoo. Tutti i diritti riservati.
