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
Dopo ore: 07:59PM EDT
Opzioni d'acquistoper19 novembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN211119C00017500 | 2021-08-25 5:24PM EDT | 17.50 | 18.40 | 100.80 | 103.80 | 0.00 | - | - | 1 | 0.00% |
| ASAN211119C00020000 | 2021-10-21 9:56AM EDT | 20.00 | 119.00 | 112.20 | 115.00 | 0.00 | - | 2 | 3 | 410.35% |
| ASAN211119C00025000 | 2021-10-19 9:37AM EDT | 25.00 | 97.80 | 107.70 | 109.50 | 0.00 | - | 2 | 12 | 314.26% |
| ASAN211119C00027500 | 2021-08-25 5:24PM EDT | 27.50 | 37.55 | 91.30 | 94.10 | 0.00 | - | 2 | 16 | 0.00% |
| ASAN211119C00030000 | 2021-09-23 11:56AM EDT | 30.00 | 89.60 | 103.00 | 105.50 | 0.00 | - | 2 | 27 | 246.48% |
| ASAN211119C00032500 | 2021-08-25 5:24PM EDT | 32.50 | 9.40 | 87.10 | 89.40 | 0.00 | - | 1 | 5 | 0.00% |
| ASAN211119C00035000 | 2021-09-29 9:51AM EDT | 35.00 | 72.83 | 97.90 | 99.60 | 0.00 | - | 1 | 20 | 261.52% |
| ASAN211119C00037500 | 2021-09-28 2:52PM EDT | 37.50 | 66.52 | 95.50 | 97.90 | 0.00 | - | 1 | 15 | 201.95% |
| ASAN211119C00040000 | 2021-10-14 3:30PM EDT | 40.00 | 96.52 | 92.70 | 95.00 | 0.00 | - | 10 | 108 | 262.79% |
| ASAN211119C00042500 | 2021-08-19 10:17AM EDT | 42.50 | 35.20 | 74.10 | 77.60 | 0.00 | - | 1 | 0 | 0.00% |
| ASAN211119C00045000 | 2021-09-21 10:34AM EDT | 45.00 | 71.50 | 88.10 | 89.50 | 0.00 | - | 4 | 82 | 207.52% |
| ASAN211119C00047500 | 2021-10-19 2:39PM EDT | 47.50 | 78.60 | 85.50 | 87.90 | 0.00 | - | 1 | 61 | 166.02% |
| ASAN211119C00050000 | 2021-10-22 3:30PM EDT | 50.00 | 83.88 | 82.50 | 84.70 | -1.32 | -1.55% | 6 | 1,698 | 201.95% |
| ASAN211119C00052500 | 2021-10-01 2:23PM EDT | 52.50 | 73.46 | 80.50 | 82.30 | 0.00 | - | 1 | 44 | 198.14% |
| ASAN211119C00055000 | 2021-10-19 10:43AM EDT | 55.00 | 77.50 | 78.10 | 80.20 | +6.50 | +9.15% | 4 | 1,650 | 135.16% |
| ASAN211119C00057500 | 2021-09-20 11:37AM EDT | 57.50 | 60.21 | 75.50 | 78.10 | 0.00 | - | 12 | 48 | 148.63% |
| ASAN211119C00060000 | 2021-10-11 2:49PM EDT | 60.00 | 77.09 | 72.60 | 75.20 | 0.00 | - | 1 | 152 | 188.67% |
| ASAN211119C00062500 | 2021-09-13 9:38AM EDT | 62.50 | 44.00 | 51.10 | 53.10 | 0.00 | - | 2 | 25 | 0.00% |
| ASAN211119C00065000 | 2021-10-21 10:19AM EDT | 65.00 | 73.08 | 67.80 | 69.60 | 0.00 | - | 1 | 519 | 147.95% |
| ASAN211119C00067500 | 2021-10-21 11:53AM EDT | 67.50 | 64.50 | 65.50 | 68.60 | -3.11 | -4.60% | 2 | 201 | 138.57% |
| ASAN211119C00070000 | 2021-10-21 3:38PM EDT | 70.00 | 66.40 | 62.70 | 65.40 | 0.00 | - | 25 | 209 | 162.79% |
| ASAN211119C00075000 | 2021-10-22 1:24PM EDT | 75.00 | 57.70 | 58.50 | 59.40 | -5.01 | -7.99% | 2 | 664 | 112.01% |
| ASAN211119C00080000 | 2021-10-21 10:37AM EDT | 80.00 | 50.73 | 53.40 | 54.60 | -6.62 | -11.54% | 5 | 492 | 110.06% |
| ASAN211119C00085000 | 2021-10-21 10:52AM EDT | 85.00 | 49.00 | 48.40 | 49.60 | -4.07 | -7.67% | 2 | 657 | 98.93% |
| ASAN211119C00090000 | 2021-10-22 2:56PM EDT | 90.00 | 45.00 | 43.50 | 44.80 | -1.70 | -3.64% | 48 | 571 | 64.84% |
| ASAN211119C00092500 | 2021-10-20 12:09PM EDT | 92.50 | 34.70 | 40.40 | 42.50 | 0.00 | - | 1 | 10 | 94.09% |
| ASAN211119C00095000 | 2021-10-21 12:57PM EDT | 95.00 | 43.00 | 39.00 | 40.00 | 0.00 | - | 3 | 162 | 74.95% |
| ASAN211119C00097500 | 2021-10-19 11:43AM EDT | 97.50 | 33.30 | 36.40 | 37.70 | +4.60 | +16.03% | 1 | 9 | 71.78% |
| ASAN211119C00100000 | 2021-10-22 12:34PM EDT | 100.00 | 34.30 | 34.20 | 35.20 | -2.90 | -7.80% | 13 | 663 | 71.09% |
| ASAN211119C00105000 | 2021-10-22 9:30AM EDT | 105.00 | 28.00 | 29.30 | 30.60 | -4.10 | -12.77% | 6 | 385 | 66.63% |
| ASAN211119C00110000 | 2021-10-22 2:03PM EDT | 110.00 | 24.77 | 24.90 | 26.20 | -2.63 | -9.60% | 17 | 1,820 | 65.92% |
| ASAN211119C00115000 | 2021-10-22 3:01PM EDT | 115.00 | 21.60 | 21.30 | 22.00 | -1.60 | -6.90% | 36 | 1,266 | 67.65% |
| ASAN211119C00120000 | 2021-10-22 2:31PM EDT | 120.00 | 17.80 | 17.20 | 18.00 | -1.20 | -6.32% | 226 | 2,114 | 64.28% |
| ASAN211119C00125000 | 2021-10-22 3:46PM EDT | 125.00 | 14.10 | 13.70 | 14.60 | -1.42 | -9.15% | 155 | 898 | 63.34% |
| ASAN211119C00130000 | 2021-10-22 3:49PM EDT | 130.00 | 10.90 | 10.70 | 11.50 | -1.60 | -12.80% | 410 | 999 | 62.32% |
| ASAN211119C00135000 | 2021-10-22 3:57PM EDT | 135.00 | 8.49 | 8.30 | 8.80 | -1.31 | -13.37% | 261 | 475 | 61.77% |
| ASAN211119C00140000 | 2021-10-22 3:56PM EDT | 140.00 | 6.70 | 6.60 | 6.90 | -0.60 | -8.22% | 447 | 1,331 | 63.44% |
| ASAN211119C00145000 | 2021-10-22 3:56PM EDT | 145.00 | 4.95 | 4.90 | 5.30 | -0.90 | -15.38% | 162 | 695 | 63.45% |
| ASAN211119C00150000 | 2021-10-22 3:45PM EDT | 150.00 | 3.90 | 3.70 | 4.00 | -0.77 | -16.49% | 303 | 934 | 63.92% |
| ASAN211119C00155000 | 2021-10-22 1:02PM EDT | 155.00 | 2.89 | 2.75 | 3.20 | -0.68 | -19.05% | 46 | 330 | 65.25% |
| ASAN211119C00160000 | 2021-10-22 3:55PM EDT | 160.00 | 2.25 | 2.10 | 2.40 | -0.50 | -18.18% | 258 | 495 | 66.02% |
| ASAN211119C00165000 | 2021-10-22 3:37PM EDT | 165.00 | 1.76 | 1.60 | 1.90 | -0.59 | -25.11% | 45 | 151 | 67.41% |
| ASAN211119C00170000 | 2021-10-22 12:38PM EDT | 170.00 | 1.40 | 1.25 | 1.50 | -0.34 | -19.54% | 29 | 388 | 68.87% |
| ASAN211119C00175000 | 2021-10-22 11:41AM EDT | 175.00 | 1.05 | 1.00 | 1.20 | -0.23 | -17.97% | 40 | 336 | 70.51% |
Opzioni Putper19 novembre 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN211119P00017500 | 2021-08-25 5:24PM EDT | 17.50 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 9 | 339.84% |
| ASAN211119P00020000 | 2021-08-25 5:24PM EDT | 20.00 | 0.45 | 0.00 | 0.40 | 0.00 | - | 5 | 10 | 317.19% |
| ASAN211119P00022500 | 2021-08-25 5:24PM EDT | 22.50 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 31 | 285.94% |
| ASAN211119P00025000 | 2021-10-04 3:24PM EDT | 25.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 139 | 235.94% |
| ASAN211119P00027500 | 2021-08-25 5:24PM EDT | 27.50 | 0.25 | 0.00 | 0.85 | 0.00 | - | 2 | 8 | 296.09% |
| ASAN211119P00030000 | 2021-09-02 3:26PM EDT | 30.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 22 | 240.63% |
| ASAN211119P00032500 | 2021-10-04 3:26PM EDT | 32.50 | 0.15 | 0.00 | 0.60 | 0.00 | - | 12 | 33 | 251.37% |
| ASAN211119P00035000 | 2021-09-21 9:37AM EDT | 35.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 88 | 220.70% |
| ASAN211119P00037500 | 2021-09-15 11:46AM EDT | 37.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 3 | 58 | 223.83% |
| ASAN211119P00040000 | 2021-10-12 11:43AM EDT | 40.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 248 | 179.69% |
| ASAN211119P00042500 | 2021-10-11 11:59AM EDT | 42.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 45 | 200.00% |
| ASAN211119P00045000 | 2021-09-07 3:51PM EDT | 45.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 99 | 177.34% |
| ASAN211119P00047500 | 2021-09-28 2:10PM EDT | 47.50 | 0.10 | 0.00 | 0.55 | 0.00 | - | 2 | 27 | 184.38% |
| ASAN211119P00050000 | 2021-10-18 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 59 | 933 | 131.25% |
| ASAN211119P00052500 | 2021-10-21 10:52AM EDT | 52.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 143 | 125.00% |
| ASAN211119P00055000 | 2021-10-22 1:54PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 213 | 119.53% |
| ASAN211119P00057500 | 2021-10-19 2:25PM EDT | 57.50 | 0.05 | 0.10 | 0.05 | 0.00 | - | 10 | 449 | 128.13% |
| ASAN211119P00060000 | 2021-10-19 3:51PM EDT | 60.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 83 | 337 | 116.41% |
| ASAN211119P00062500 | 2021-10-18 3:43PM EDT | 62.50 | 0.15 | 0.00 | 0.70 | 0.00 | - | 11 | 57 | 144.43% |
| ASAN211119P00065000 | 2021-10-07 9:32AM EDT | 65.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 97 | 139.26% |
| ASAN211119P00067500 | 2021-10-19 12:25PM EDT | 67.50 | 0.17 | 0.05 | 0.30 | 0.00 | - | 19 | 106 | 117.97% |
| ASAN211119P00070000 | 2021-10-21 2:32PM EDT | 70.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 8 | 176 | 126.47% |
| ASAN211119P00075000 | 2021-10-22 10:59AM EDT | 75.00 | 0.13 | 0.10 | 0.25 | -0.07 | -35.00% | 4 | 463 | 101.37% |
| ASAN211119P00080000 | 2021-10-22 12:03PM EDT | 80.00 | 0.20 | 0.20 | 0.25 | 0.00 | - | 9 | 816 | 94.92% |
| ASAN211119P00085000 | 2021-10-22 9:33AM EDT | 85.00 | 0.40 | 0.25 | 0.45 | +0.06 | +17.65% | 26 | 419 | 91.60% |
| ASAN211119P00090000 | 2021-10-22 2:07PM EDT | 90.00 | 0.50 | 0.40 | 0.55 | +0.03 | +6.38% | 159 | 1,157 | 86.43% |
| ASAN211119P00092500 | 2021-10-21 3:33PM EDT | 92.50 | 0.60 | 0.45 | 0.60 | +0.09 | +17.65% | 1 | 310 | 83.06% |
| ASAN211119P00095000 | 2021-10-22 1:05PM EDT | 95.00 | 0.73 | 0.55 | 0.75 | +0.12 | +19.67% | 39 | 975 | 81.64% |
| ASAN211119P00097500 | 2021-10-21 3:33PM EDT | 97.50 | 0.79 | 0.70 | 0.85 | +0.07 | +9.72% | 1 | 518 | 79.69% |
| ASAN211119P00100000 | 2021-10-22 3:40PM EDT | 100.00 | 0.90 | 0.90 | 0.95 | +0.02 | +2.27% | 218 | 882 | 77.83% |
| ASAN211119P00105000 | 2021-10-22 3:40PM EDT | 105.00 | 1.35 | 1.25 | 1.45 | +0.10 | +8.00% | 1,121 | 1,375 | 74.88% |
| ASAN211119P00110000 | 2021-10-22 3:03PM EDT | 110.00 | 1.97 | 1.80 | 2.05 | +0.17 | +9.44% | 116 | 1,087 | 71.85% |
| ASAN211119P00115000 | 2021-10-22 2:20PM EDT | 115.00 | 2.85 | 2.60 | 2.85 | +0.35 | +14.00% | 79 | 414 | 69.18% |
| ASAN211119P00120000 | 2021-10-22 3:20PM EDT | 120.00 | 3.80 | 3.60 | 4.10 | +0.20 | +5.56% | 141 | 1,351 | 67.11% |
| ASAN211119P00125000 | 2021-10-22 3:22PM EDT | 125.00 | 5.49 | 5.20 | 5.60 | +0.49 | +9.80% | 79 | 583 | 65.82% |
| ASAN211119P00130000 | 2021-10-22 2:55PM EDT | 130.00 | 7.10 | 7.10 | 7.70 | +0.20 | +2.90% | 497 | 692 | 64.97% |
| ASAN211119P00135000 | 2021-10-22 12:31PM EDT | 135.00 | 10.20 | 9.60 | 10.30 | +1.03 | +11.23% | 87 | 323 | 65.01% |
| ASAN211119P00140000 | 2021-10-22 3:17PM EDT | 140.00 | 13.10 | 12.50 | 13.20 | +1.20 | +10.08% | 47 | 112 | 64.62% |
| ASAN211119P00145000 | 2021-10-21 3:57PM EDT | 145.00 | 17.70 | 15.90 | 16.80 | +2.55 | +16.83% | 1 | 19 | 65.81% |
| ASAN211119P00150000 | 2021-10-22 10:21AM EDT | 150.00 | 22.00 | 19.40 | 20.10 | +4.15 | +23.25% | 3 | 30 | 63.70% |
| ASAN211119P00155000 | 2021-10-19 1:22PM EDT | 155.00 | 21.15 | 23.70 | 24.80 | 0.00 | - | 1 | 6 | 68.31% |
| ASAN211119P00160000 | 2021-10-21 11:37AM EDT | 160.00 | 31.00 | 28.00 | 28.90 | +4.95 | +19.00% | 25 | 4 | 68.75% |
| ASAN211119P00165000 | 2021-10-21 2:06PM EDT | 165.00 | 29.95 | 32.50 | 33.50 | 0.00 | - | 50 | 68 | 71.07% |
| ASAN211119P00170000 | 2021-10-21 2:36PM EDT | 170.00 | 35.26 | 37.10 | 38.20 | 0.00 | - | 132 | 130 | 73.39% |
© 2021 Verizon Media. Tutti i diritti riservati.
