Italia markets closed

Asana, Inc. (ASAN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
20,07+0,37 (+1,88%)
Alla chiusura: 04:00PM EST
20,02 -0,05 (-0,25%)
Dopo ore: 07:45PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASAN240308C000130002024-02-21 12:35PM EST13.004.705.608.200.00-64440.23%
ASAN240308C000140002024-02-26 9:37AM EST14.004.624.707.500.00-54143.75%
ASAN240308C000150002024-02-09 10:21AM EST15.004.803.706.700.00--0161.72%
ASAN240308C000160002024-02-22 9:30AM EST16.002.102.755.700.00-24139.06%
ASAN240308C000170002024-02-28 2:16PM EST17.002.052.354.400.00-5044137.89%
ASAN240308C000180002024-02-29 2:20PM EST18.001.842.053.200.00-241138.28%
ASAN240308C000185002024-02-28 3:46PM EST18.500.891.651.750.00-114763.28%
ASAN240308C000190002024-03-01 3:31PM EST19.001.181.201.50+0.28+31.11%146968.75%
ASAN240308C000195002024-03-01 11:05AM EST19.500.800.851.40+0.05+6.67%3802479.88%
ASAN240308C000200002024-03-01 3:52PM EST20.000.550.550.750.00-67562859.96%
ASAN240308C000205002024-03-01 2:07PM EST20.500.400.350.45+0.05+14.29%1119156.84%
ASAN240308C000210002024-03-01 3:49PM EST21.000.220.200.300.00-3117957.62%
ASAN240308C000220002024-03-01 3:53PM EST22.000.090.050.15+0.04+80.00%53314561.52%
ASAN240308C000225002024-03-01 3:52PM EST22.500.100.050.10+0.05+100.00%118166.41%
ASAN240308C000230002024-02-09 3:42PM EST23.000.280.000.050.00--2060.16%
ASAN240308C000250002024-02-09 2:48PM EST25.000.120.000.050.00--588.28%
Opzioni Putper8 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASAN240308P000120002024-02-12 3:44PM EST12.000.050.000.100.00--3214.06%
ASAN240308P000130002024-02-06 1:04PM EST13.000.080.000.050.00--10165.63%
ASAN240308P000140002024-02-15 2:41PM EST14.000.100.000.050.00--3140.63%
ASAN240308P000150002024-03-01 3:26PM EST15.000.040.000.10-0.01-20.00%30109131.25%
ASAN240308P000160002024-02-22 12:40PM EST16.000.200.000.100.00-1267107.03%
ASAN240308P000165002024-02-27 3:27PM EST16.500.050.000.100.00-6694.53%
ASAN240308P000170002024-03-01 11:15AM EST17.000.030.000.05-0.03-50.00%5331771.88%
ASAN240308P000175002024-03-01 2:19PM EST17.500.050.000.10-0.15-75.00%1335471.09%
ASAN240308P000180002024-03-01 3:51PM EST18.000.090.050.10-0.06-40.00%22513266.02%
ASAN240308P000185002024-03-01 3:24PM EST18.500.120.100.15-0.08-40.00%12262.50%
ASAN240308P000190002024-03-01 3:53PM EST19.000.240.150.25-0.36-60.00%21158.59%
ASAN240308P000195002024-03-01 1:34PM EST19.500.320.300.35-0.23-41.82%7821,20955.86%
ASAN240308P000200002024-03-01 3:56PM EST20.000.520.500.60-0.28-35.00%1182557.03%
ASAN240308P000205002024-03-01 3:03PM EST20.500.840.800.90-0.94-52.81%241558.98%
ASAN240308P000250002024-02-09 3:00PM EST25.005.253.706.300.00--0106.64%