Italia markets closed

Asana, Inc. (ASAN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
14,45-0,51 (-3,41%)
Alla chiusura: 04:00PM EDT
14,45 0,00 (0,00%)
Dopo ore: 07:40PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASAN240419C000100002024-03-28 10:58AM EDT10.005.804.306.400.00-3635413.28%
ASAN240419C000125002024-03-14 3:21PM EDT12.503.801.852.150.00-1380.47%
ASAN240419C000130002024-04-12 1:49PM EDT13.001.391.451.55-0.17-10.90%2063.28%
ASAN240419C000140002024-04-12 1:25PM EDT14.000.610.600.70-0.21-25.61%501452.73%
ASAN240419C000145002024-04-12 3:47PM EDT14.500.360.300.40-0.07-16.28%885550.59%
ASAN240419C000150002024-04-12 3:37PM EDT15.000.180.150.20-0.22-55.00%15026951.76%
ASAN240419C000155002024-04-12 2:11PM EDT15.500.090.050.10-0.08-47.06%2140451.95%
ASAN240419C000160002024-04-11 2:24PM EDT16.000.070.000.050.00-121450.78%
ASAN240419C000165002024-04-08 10:04AM EDT16.500.070.000.050.00-210462.50%
ASAN240419C000170002024-04-11 2:22PM EDT17.000.030.000.050.00-114173.44%
ASAN240419C000175002024-04-12 3:58PM EDT17.500.040.000.05-0.01-20.00%259983.59%
ASAN240419C000180002024-04-01 10:03AM EDT18.000.050.000.150.00-1159116.41%
ASAN240419C000185002024-04-01 10:10AM EDT18.500.050.000.050.00-91294103.13%
ASAN240419C000190002024-03-25 9:39AM EDT19.000.070.000.150.00-213137.50%
ASAN240419C000195002024-04-05 10:45AM EDT19.500.050.000.150.00-11146.88%
ASAN240419C000200002024-04-11 11:37AM EDT20.000.030.000.050.00-41,731128.13%
ASAN240419C000205002024-03-18 3:36PM EDT20.500.060.000.150.00-3434165.63%
ASAN240419C000210002024-03-18 2:44PM EDT21.000.080.000.150.00-22174.22%
ASAN240419C000225002024-04-02 10:08AM EDT22.500.030.000.050.00-3450165.63%
ASAN240419C000250002024-04-04 10:21AM EDT25.000.010.000.050.00-1242196.88%
ASAN240419C000300002024-03-18 9:47AM EDT30.000.070.000.050.00-139250.00%
ASAN240419C000350002024-03-08 4:57PM EDT35.000.250.000.050.00-3637290.63%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASAN240419P000125002024-04-11 2:08PM EDT12.500.030.000.150.00-27389.06%
ASAN240419P000130002024-04-12 2:23PM EDT13.000.080.000.05+0.02+33.33%1002553.13%
ASAN240419P000135002024-04-12 11:36AM EDT13.500.070.050.150.00-1022357.81%
ASAN240419P000140002024-04-12 3:47PM EDT14.000.230.150.20+0.13+130.00%3222652.73%
ASAN240419P000145002024-04-12 3:47PM EDT14.500.450.350.45+0.20+80.00%3629150.59%
ASAN240419P000150002024-04-12 3:37PM EDT15.000.790.650.75+0.39+97.50%451,09655.66%
ASAN240419P000155002024-04-12 3:42PM EDT15.501.201.051.15+0.37+44.58%710857.42%
ASAN240419P000160002024-04-10 10:19AM EDT16.001.351.501.650.00-18650.78%
ASAN240419P000165002024-04-08 10:51AM EDT16.501.541.003.300.00-83087.50%
ASAN240419P000170002024-04-02 10:24AM EDT17.002.101.654.300.00-30165.82%
ASAN240419P000175002024-04-10 3:18PM EDT17.503.002.103.200.00-662364126.56%
ASAN240419P000180002024-03-27 10:53AM EDT18.002.621.605.200.00-20379.69%
ASAN240419P000200002024-04-10 3:10PM EDT20.005.605.307.500.00-8552321.68%
ASAN240419P000220002024-03-28 1:54PM EDT22.006.507.208.500.00-10262.11%
ASAN240419P000225002024-03-08 10:40AM EDT22.504.207.708.300.00-10258.59%
ASAN240419P000250002024-03-11 10:07AM EDT25.006.7010.3010.500.00-400.00%