Asana, Inc. (ASAN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper18 febbraio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN220218C00025000 | 2021-11-10 6:59AM EST | 25.00 | 91.61 | 41.80 | 45.10 | 0.00 | - | 2 | 3 | 1,251.37% |
| ASAN220218C00030000 | 2022-01-28 3:35PM EST | 30.00 | 17.10 | 17.80 | 19.00 | -6.90 | -28.75% | 1 | 20 | 135.16% |
| ASAN220218C00032500 | 2022-01-27 3:15PM EST | 32.50 | 13.90 | 15.40 | 17.50 | 0.00 | - | 10 | 15 | 147.75% |
| ASAN220218C00035000 | 2022-01-28 10:18AM EST | 35.00 | 11.00 | 13.40 | 14.00 | -0.80 | -6.78% | 1 | 18 | 114.75% |
| ASAN220218C00037500 | 2022-01-28 11:09AM EST | 37.50 | 10.50 | 11.40 | 11.90 | +0.60 | +6.06% | 11 | 20 | 113.87% |
| ASAN220218C00040000 | 2022-01-28 1:09PM EST | 40.00 | 8.30 | 9.40 | 10.00 | -4.40 | -34.65% | 24 | 21 | 110.94% |
| ASAN220218C00042500 | 2022-01-28 3:57PM EST | 42.50 | 7.80 | 7.60 | 8.20 | +1.40 | +21.88% | 5 | 13 | 107.62% |
| ASAN220218C00045000 | 2022-01-28 1:55PM EST | 45.00 | 6.20 | 6.20 | 6.50 | +1.20 | +24.00% | 466 | 38 | 105.91% |
| ASAN220218C00047500 | 2022-01-28 3:58PM EST | 47.50 | 4.87 | 4.70 | 5.10 | +0.67 | +15.95% | 98 | 212 | 101.90% |
| ASAN220218C00050000 | 2022-01-28 3:59PM EST | 50.00 | 3.75 | 3.60 | 3.80 | +0.80 | +27.12% | 282 | 257 | 99.02% |
| ASAN220218C00052500 | 2022-01-28 3:56PM EST | 52.50 | 2.70 | 2.65 | 2.90 | +0.35 | +14.89% | 156 | 325 | 97.71% |
| ASAN220218C00055000 | 2022-01-28 3:59PM EST | 55.00 | 2.05 | 2.00 | 2.15 | +0.50 | +32.26% | 158 | 1,483 | 97.41% |
| ASAN220218C00057500 | 2022-01-28 3:44PM EST | 57.50 | 1.30 | 1.40 | 1.65 | +0.10 | +8.33% | 6 | 120 | 96.97% |
| ASAN220218C00060000 | 2022-01-28 3:59PM EST | 60.00 | 1.10 | 1.05 | 1.20 | +0.25 | +29.41% | 155 | 2,170 | 97.17% |
| ASAN220218C00062500 | 2022-01-28 3:54PM EST | 62.50 | 0.75 | 0.70 | 0.90 | +0.10 | +15.38% | 70 | 266 | 96.53% |
| ASAN220218C00065000 | 2022-01-28 3:57PM EST | 65.00 | 0.55 | 0.55 | 0.65 | +0.05 | +10.00% | 172 | 715 | 97.66% |
| ASAN220218C00067500 | 2022-01-28 2:44PM EST | 67.50 | 0.40 | 0.40 | 0.45 | -0.15 | -27.27% | 7 | 263 | 97.36% |
| ASAN220218C00070000 | 2022-01-28 3:57PM EST | 70.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 90 | 1,079 | 97.27% |
| ASAN220218C00075000 | 2022-01-28 2:36PM EST | 75.00 | 0.18 | 0.15 | 0.25 | 0.00 | - | 12 | 777 | 102.34% |
| ASAN220218C00080000 | 2022-01-28 3:57PM EST | 80.00 | 0.14 | 0.10 | 0.20 | +0.02 | +16.67% | 12 | 522 | 108.40% |
| ASAN220218C00085000 | 2022-01-28 12:10PM EST | 85.00 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 2 | 440 | 111.72% |
| ASAN220218C00090000 | 2022-01-28 3:21PM EST | 90.00 | 0.05 | 0.05 | 0.10 | -0.01 | -16.67% | 3 | 427 | 116.02% |
| ASAN220218C00092500 | 2022-01-26 3:00PM EST | 92.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 53 | 114.06% |
| ASAN220218C00095000 | 2022-01-25 10:39AM EST | 95.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 384 | 159.18% |
| ASAN220218C00097500 | 2022-01-18 10:27AM EST | 97.50 | 0.11 | 0.00 | 0.75 | 0.00 | - | 3 | 84 | 163.87% |
| ASAN220218C00100000 | 2022-01-28 1:23PM EST | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 1,031 | 115.63% |
| ASAN220218C00105000 | 2022-01-25 1:52PM EST | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 186 | 122.66% |
| ASAN220218C00110000 | 2022-01-27 10:36AM EST | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 560 | 139.06% |
| ASAN220218C00115000 | 2022-01-25 10:03AM EST | 115.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 362 | 173.83% |
| ASAN220218C00120000 | 2022-01-21 11:27AM EST | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 467 | 140.63% |
| ASAN220218C00125000 | 2022-01-19 10:17AM EST | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 511 | 145.31% |
| ASAN220218C00130000 | 2022-01-25 10:01AM EST | 130.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 161 | 189.45% |
| ASAN220218C00135000 | 2022-01-20 11:31AM EST | 135.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 101 | 194.92% |
| ASAN220218C00140000 | 2022-01-25 11:12AM EST | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 189 | 160.94% |
| ASAN220218C00145000 | 2021-12-29 12:42PM EST | 145.00 | 0.29 | 0.00 | 0.75 | 0.00 | - | 7 | 60 | 229.88% |
| ASAN220218C00150000 | 2021-12-31 10:13AM EST | 150.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 5 | 177 | 214.65% |
| ASAN220218C00155000 | 2021-12-29 12:42PM EST | 155.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 4 | 629 | 240.43% |
| ASAN220218C00160000 | 2022-01-21 9:56AM EST | 160.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 43 | 245.51% |
| ASAN220218C00165000 | 2021-12-06 1:25PM EST | 165.00 | 0.45 | 0.00 | 0.80 | 0.00 | - | 1 | 21 | 252.73% |
| ASAN220218C00170000 | 2021-12-29 10:44AM EST | 170.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 8 | 32 | 254.88% |
| ASAN220218C00175000 | 2022-01-05 12:08PM EST | 175.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 259.38% |
| ASAN220218C00180000 | 2021-12-29 10:45AM EST | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 28 | 263.67% |
| ASAN220218C00185000 | 2021-12-10 2:09PM EST | 185.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 5 | 267.77% |
| ASAN220218C00190000 | 2021-11-11 11:27AM EST | 190.00 | 4.67 | 0.05 | 0.70 | 0.00 | - | 1 | 9 | 271.88% |
| ASAN220218C00195000 | 2021-11-29 12:32PM EST | 195.00 | 1.91 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 275.78% |
| ASAN220218C00200000 | 2022-01-25 3:12PM EST | 200.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 21 | 279.49% |
| ASAN220218C00210000 | 2022-01-27 10:40AM EST | 210.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 12 | 17 | 210.94% |
Opzioni Putper18 febbraio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN220218P00025000 | 2022-01-28 3:23PM EST | 25.00 | 0.18 | 0.15 | 0.20 | +0.03 | +20.00% | 10 | 97 | 150.78% |
| ASAN220218P00027500 | 2022-01-28 1:41PM EST | 27.50 | 0.26 | 0.20 | 0.40 | -0.09 | -25.71% | 1 | 7 | 146.09% |
| ASAN220218P00030000 | 2022-01-28 2:28PM EST | 30.00 | 0.44 | 0.35 | 0.45 | -0.08 | -15.38% | 10 | 676 | 135.16% |
| ASAN220218P00032500 | 2022-01-28 2:23PM EST | 32.50 | 0.68 | 0.50 | 0.65 | -0.02 | -2.86% | 12 | 29 | 127.54% |
| ASAN220218P00035000 | 2022-01-28 1:03PM EST | 35.00 | 0.90 | 0.80 | 0.90 | -0.25 | -21.74% | 184 | 338 | 121.97% |
| ASAN220218P00037500 | 2022-01-28 11:32AM EST | 37.50 | 1.45 | 1.15 | 1.35 | -0.25 | -14.71% | 6 | 135 | 117.58% |
| ASAN220218P00040000 | 2022-01-28 3:59PM EST | 40.00 | 1.69 | 1.65 | 1.90 | -0.81 | -32.40% | 77 | 547 | 113.23% |
| ASAN220218P00042500 | 2022-01-28 3:12PM EST | 42.50 | 2.85 | 2.30 | 2.60 | -0.58 | -16.91% | 40 | 252 | 108.89% |
| ASAN220218P00045000 | 2022-01-28 3:59PM EST | 45.00 | 3.30 | 3.20 | 3.50 | -0.96 | -22.54% | 76 | 862 | 105.91% |
| ASAN220218P00047500 | 2022-01-28 3:54PM EST | 47.50 | 4.75 | 4.30 | 4.80 | -1.17 | -19.76% | 46 | 198 | 105.23% |
| ASAN220218P00050000 | 2022-01-28 2:40PM EST | 50.00 | 6.70 | 5.70 | 6.10 | -0.71 | -9.58% | 54 | 671 | 103.37% |
| ASAN220218P00052500 | 2022-01-28 3:20PM EST | 52.50 | 8.29 | 7.20 | 7.60 | -0.97 | -10.48% | 30 | 1,536 | 100.54% |
| ASAN220218P00055000 | 2022-01-28 2:58PM EST | 55.00 | 9.98 | 9.00 | 9.30 | -1.09 | -9.85% | 30 | 714 | 99.22% |
| ASAN220218P00057500 | 2022-01-28 11:05AM EST | 57.50 | 12.68 | 10.80 | 11.40 | +1.88 | +17.41% | 1 | 733 | 98.97% |
| ASAN220218P00060000 | 2022-01-28 2:58PM EST | 60.00 | 14.22 | 12.90 | 13.40 | +0.72 | +5.33% | 9 | 571 | 97.95% |
| ASAN220218P00062500 | 2022-01-27 1:56PM EST | 62.50 | 17.40 | 15.10 | 15.90 | 0.00 | - | 4 | 217 | 103.61% |
| ASAN220218P00065000 | 2022-01-28 2:40PM EST | 65.00 | 19.20 | 17.40 | 18.20 | -0.65 | -3.27% | 3 | 326 | 105.86% |
| ASAN220218P00067500 | 2022-01-28 11:57AM EST | 67.50 | 20.00 | 19.70 | 20.30 | -2.58 | -11.43% | 1 | 212 | 101.27% |
| ASAN220218P00070000 | 2022-01-28 1:17PM EST | 70.00 | 23.10 | 22.10 | 23.00 | +4.65 | +25.20% | 4 | 143 | 111.43% |
| ASAN220218P00075000 | 2022-01-28 12:44PM EST | 75.00 | 27.54 | 27.00 | 27.80 | -1.36 | -4.71% | 6 | 333 | 117.19% |
| ASAN220218P00080000 | 2022-01-28 1:17PM EST | 80.00 | 32.90 | 31.80 | 32.80 | -1.85 | -5.32% | 2 | 182 | 122.46% |
| ASAN220218P00085000 | 2022-01-27 2:55PM EST | 85.00 | 39.27 | 36.80 | 38.20 | 0.00 | - | 1 | 48 | 147.46% |
| ASAN220218P00090000 | 2022-01-26 1:54PM EST | 90.00 | 37.30 | 41.30 | 43.40 | 0.00 | - | 9 | 169 | 147.66% |
| ASAN220218P00092500 | 2022-01-18 9:58AM EST | 92.50 | 34.60 | 43.50 | 46.00 | 0.00 | - | 1 | 8 | 143.95% |
| ASAN220218P00095000 | 2022-01-26 12:47PM EST | 95.00 | 41.80 | 46.40 | 49.10 | 0.00 | - | 1 | 124 | 182.91% |
| ASAN220218P00097500 | 2022-01-27 1:48PM EST | 97.50 | 51.20 | 49.00 | 51.40 | 0.00 | - | 4 | 2 | 185.16% |
| ASAN220218P00100000 | 2022-01-27 11:44AM EST | 100.00 | 50.66 | 51.10 | 53.50 | 0.00 | - | 7 | 33 | 161.91% |
| ASAN220218P00105000 | 2022-01-27 2:55PM EST | 105.00 | 59.26 | 56.80 | 58.60 | 0.00 | - | 2 | 52 | 198.93% |
| ASAN220218P00110000 | 2022-01-20 10:48AM EST | 110.00 | 53.60 | 61.80 | 63.50 | 0.00 | - | 15 | 34 | 204.40% |
| ASAN220218P00115000 | 2022-01-28 11:33AM EST | 115.00 | 68.30 | 65.50 | 68.70 | +7.50 | +12.34% | 3 | 66 | 158.20% |
| ASAN220218P00120000 | 2022-01-28 11:11AM EST | 120.00 | 74.03 | 71.60 | 73.70 | -0.47 | -0.63% | 1 | 111 | 219.92% |
| ASAN220218P00125000 | 2022-01-28 11:11AM EST | 125.00 | 79.02 | 76.40 | 78.80 | +10.42 | +15.19% | 5 | 53 | 223.63% |
| ASAN220218P00130000 | 2022-01-21 9:30AM EST | 130.00 | 77.55 | 81.50 | 83.50 | 0.00 | - | 1 | 72 | 223.05% |
| ASAN220218P00135000 | 2021-11-22 11:18AM EST | 135.00 | 29.60 | 55.90 | 57.00 | 0.00 | - | 1 | 27 | 0.00% |
| ASAN220218P00140000 | 2022-01-18 10:14AM EST | 140.00 | 81.23 | 91.30 | 93.90 | 0.00 | - | 1 | 2 | 242.97% |
| ASAN220218P00145000 | 2021-11-22 10:35AM EST | 145.00 | 29.20 | 65.80 | 66.70 | 0.00 | - | 5 | 10 | 0.00% |
| ASAN220218P00150000 | 2022-01-20 9:33AM EST | 150.00 | 95.50 | 101.40 | 103.80 | 0.00 | - | 10 | 2 | 254.39% |
| ASAN220218P00155000 | 2021-11-19 1:57PM EST | 155.00 | 29.18 | 79.60 | 81.80 | 0.00 | - | 2 | 7 | 0.00% |
| ASAN220218P00175000 | 2021-11-10 6:59AM EST | 175.00 | 60.40 | 106.50 | 108.50 | 0.00 | - | - | 15 | 0.00% |
| ASAN220218P00195000 | 2021-11-22 11:02AM EST | 195.00 | 78.30 | 115.00 | 117.70 | 0.00 | - | 1 | 1 | 0.00% |
| ASAN220218P00200000 | 2021-12-28 12:33PM EST | 200.00 | 125.50 | 153.20 | 156.40 | 0.00 | - | - | 0 | 406.84% |
| ASAN220218P00210000 | 2021-12-28 12:33PM EST | 210.00 | 136.50 | 163.20 | 165.80 | 0.00 | - | - | 0 | 404.64% |
© 2022 Yahoo. Tutti i diritti riservati.
