Italia markets closed

Asana, Inc. (ASAN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
134,07-1,95 (-1,43%)
Alla chiusura: 4:00PM EDT
133,02 -1,05 (-0,78%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 novembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASAN211119C000175002021-08-25 5:24PM EDT17.5018.40100.80103.800.00--10.00%
ASAN211119C000200002021-10-21 9:56AM EDT20.00119.00112.20115.000.00-23410.35%
ASAN211119C000250002021-10-19 9:37AM EDT25.0097.80107.70109.500.00-212314.26%
ASAN211119C000275002021-08-25 5:24PM EDT27.5037.5591.3094.100.00-2160.00%
ASAN211119C000300002021-09-23 11:56AM EDT30.0089.60103.00105.500.00-227246.48%
ASAN211119C000325002021-08-25 5:24PM EDT32.509.4087.1089.400.00-150.00%
ASAN211119C000350002021-09-29 9:51AM EDT35.0072.8397.9099.600.00-120261.52%
ASAN211119C000375002021-09-28 2:52PM EDT37.5066.5295.5097.900.00-115201.95%
ASAN211119C000400002021-10-14 3:30PM EDT40.0096.5292.7095.000.00-10108262.79%
ASAN211119C000425002021-08-19 10:17AM EDT42.5035.2074.1077.600.00-100.00%
ASAN211119C000450002021-09-21 10:34AM EDT45.0071.5088.1089.500.00-482207.52%
ASAN211119C000475002021-10-19 2:39PM EDT47.5078.6085.5087.900.00-161166.02%
ASAN211119C000500002021-10-22 3:30PM EDT50.0083.8882.5084.70-1.32-1.55%61,698201.95%
ASAN211119C000525002021-10-01 2:23PM EDT52.5073.4680.5082.300.00-144198.14%
ASAN211119C000550002021-10-19 10:43AM EDT55.0077.5078.1080.20+6.50+9.15%41,650135.16%
ASAN211119C000575002021-09-20 11:37AM EDT57.5060.2175.5078.100.00-1248148.63%
ASAN211119C000600002021-10-11 2:49PM EDT60.0077.0972.6075.200.00-1152188.67%
ASAN211119C000625002021-09-13 9:38AM EDT62.5044.0051.1053.100.00-2250.00%
ASAN211119C000650002021-10-21 10:19AM EDT65.0073.0867.8069.600.00-1519147.95%
ASAN211119C000675002021-10-21 11:53AM EDT67.5064.5065.5068.60-3.11-4.60%2201138.57%
ASAN211119C000700002021-10-21 3:38PM EDT70.0066.4062.7065.400.00-25209162.79%
ASAN211119C000750002021-10-22 1:24PM EDT75.0057.7058.5059.40-5.01-7.99%2664112.01%
ASAN211119C000800002021-10-21 10:37AM EDT80.0050.7353.4054.60-6.62-11.54%5492110.06%
ASAN211119C000850002021-10-21 10:52AM EDT85.0049.0048.4049.60-4.07-7.67%265798.93%
ASAN211119C000900002021-10-22 2:56PM EDT90.0045.0043.5044.80-1.70-3.64%4857164.84%
ASAN211119C000925002021-10-20 12:09PM EDT92.5034.7040.4042.500.00-11094.09%
ASAN211119C000950002021-10-21 12:57PM EDT95.0043.0039.0040.000.00-316274.95%
ASAN211119C000975002021-10-19 11:43AM EDT97.5033.3036.4037.70+4.60+16.03%1971.78%
ASAN211119C001000002021-10-22 12:34PM EDT100.0034.3034.2035.20-2.90-7.80%1366371.09%
ASAN211119C001050002021-10-22 9:30AM EDT105.0028.0029.3030.60-4.10-12.77%638566.63%
ASAN211119C001100002021-10-22 2:03PM EDT110.0024.7724.9026.20-2.63-9.60%171,82065.92%
ASAN211119C001150002021-10-22 3:01PM EDT115.0021.6021.3022.00-1.60-6.90%361,26667.65%
ASAN211119C001200002021-10-22 2:31PM EDT120.0017.8017.2018.00-1.20-6.32%2262,11464.28%
ASAN211119C001250002021-10-22 3:46PM EDT125.0014.1013.7014.60-1.42-9.15%15589863.34%
ASAN211119C001300002021-10-22 3:49PM EDT130.0010.9010.7011.50-1.60-12.80%41099962.32%
ASAN211119C001350002021-10-22 3:57PM EDT135.008.498.308.80-1.31-13.37%26147561.77%
ASAN211119C001400002021-10-22 3:56PM EDT140.006.706.606.90-0.60-8.22%4471,33163.44%
ASAN211119C001450002021-10-22 3:56PM EDT145.004.954.905.30-0.90-15.38%16269563.45%
ASAN211119C001500002021-10-22 3:45PM EDT150.003.903.704.00-0.77-16.49%30393463.92%
ASAN211119C001550002021-10-22 1:02PM EDT155.002.892.753.20-0.68-19.05%4633065.25%
ASAN211119C001600002021-10-22 3:55PM EDT160.002.252.102.40-0.50-18.18%25849566.02%
ASAN211119C001650002021-10-22 3:37PM EDT165.001.761.601.90-0.59-25.11%4515167.41%
ASAN211119C001700002021-10-22 12:38PM EDT170.001.401.251.50-0.34-19.54%2938868.87%
ASAN211119C001750002021-10-22 11:41AM EDT175.001.051.001.20-0.23-17.97%4033670.51%
Opzioni Putper19 novembre 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASAN211119P000175002021-08-25 5:24PM EDT17.500.100.000.400.00-29339.84%
ASAN211119P000200002021-08-25 5:24PM EDT20.000.450.000.400.00-510317.19%
ASAN211119P000225002021-08-25 5:24PM EDT22.500.200.000.300.00-131285.94%
ASAN211119P000250002021-10-04 3:24PM EDT25.000.100.000.100.00-2139235.94%
ASAN211119P000275002021-08-25 5:24PM EDT27.500.250.000.850.00-28296.09%
ASAN211119P000300002021-09-02 3:26PM EDT30.000.100.000.300.00-122240.63%
ASAN211119P000325002021-10-04 3:26PM EDT32.500.150.000.600.00-1233251.37%
ASAN211119P000350002021-09-21 9:37AM EDT35.000.050.000.350.00-388220.70%
ASAN211119P000375002021-09-15 11:46AM EDT37.500.050.000.550.00-358223.83%
ASAN211119P000400002021-10-12 11:43AM EDT40.000.120.000.150.00-1248179.69%
ASAN211119P000425002021-10-11 11:59AM EDT42.500.150.000.500.00-145200.00%
ASAN211119P000450002021-09-07 3:51PM EDT45.000.200.000.300.00-199177.34%
ASAN211119P000475002021-09-28 2:10PM EDT47.500.100.000.550.00-227184.38%
ASAN211119P000500002021-10-18 9:30AM EDT50.000.050.000.05+0.01+25.00%59933131.25%
ASAN211119P000525002021-10-21 10:52AM EDT52.500.050.000.050.00-20143125.00%
ASAN211119P000550002021-10-22 1:54PM EDT55.000.050.000.050.00-1213119.53%
ASAN211119P000575002021-10-19 2:25PM EDT57.500.050.100.050.00-10449128.13%
ASAN211119P000600002021-10-19 3:51PM EDT60.000.150.000.100.00-83337116.41%
ASAN211119P000625002021-10-18 3:43PM EDT62.500.150.000.700.00-1157144.43%
ASAN211119P000650002021-10-07 9:32AM EDT65.000.050.000.750.00-197139.26%
ASAN211119P000675002021-10-19 12:25PM EDT67.500.170.050.300.00-19106117.97%
ASAN211119P000700002021-10-21 2:32PM EDT70.000.150.000.750.00-8176126.47%
ASAN211119P000750002021-10-22 10:59AM EDT75.000.130.100.25-0.07-35.00%4463101.37%
ASAN211119P000800002021-10-22 12:03PM EDT80.000.200.200.250.00-981694.92%
ASAN211119P000850002021-10-22 9:33AM EDT85.000.400.250.45+0.06+17.65%2641991.60%
ASAN211119P000900002021-10-22 2:07PM EDT90.000.500.400.55+0.03+6.38%1591,15786.43%
ASAN211119P000925002021-10-21 3:33PM EDT92.500.600.450.60+0.09+17.65%131083.06%
ASAN211119P000950002021-10-22 1:05PM EDT95.000.730.550.75+0.12+19.67%3997581.64%
ASAN211119P000975002021-10-21 3:33PM EDT97.500.790.700.85+0.07+9.72%151879.69%
ASAN211119P001000002021-10-22 3:40PM EDT100.000.900.900.95+0.02+2.27%21888277.83%
ASAN211119P001050002021-10-22 3:40PM EDT105.001.351.251.45+0.10+8.00%1,1211,37574.88%
ASAN211119P001100002021-10-22 3:03PM EDT110.001.971.802.05+0.17+9.44%1161,08771.85%
ASAN211119P001150002021-10-22 2:20PM EDT115.002.852.602.85+0.35+14.00%7941469.18%
ASAN211119P001200002021-10-22 3:20PM EDT120.003.803.604.10+0.20+5.56%1411,35167.11%
ASAN211119P001250002021-10-22 3:22PM EDT125.005.495.205.60+0.49+9.80%7958365.82%
ASAN211119P001300002021-10-22 2:55PM EDT130.007.107.107.70+0.20+2.90%49769264.97%
ASAN211119P001350002021-10-22 12:31PM EDT135.0010.209.6010.30+1.03+11.23%8732365.01%
ASAN211119P001400002021-10-22 3:17PM EDT140.0013.1012.5013.20+1.20+10.08%4711264.62%
ASAN211119P001450002021-10-21 3:57PM EDT145.0017.7015.9016.80+2.55+16.83%11965.81%
ASAN211119P001500002021-10-22 10:21AM EDT150.0022.0019.4020.10+4.15+23.25%33063.70%
ASAN211119P001550002021-10-19 1:22PM EDT155.0021.1523.7024.800.00-1668.31%
ASAN211119P001600002021-10-21 11:37AM EDT160.0031.0028.0028.90+4.95+19.00%25468.75%
ASAN211119P001650002021-10-21 2:06PM EDT165.0029.9532.5033.500.00-506871.07%
ASAN211119P001700002021-10-21 2:36PM EDT170.0035.2637.1038.200.00-13213073.39%