Italia markets open in 2 hours 55 minutes

Asana, Inc. (ASAN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
22,81+0,35 (+1,56%)
Alla chiusura: 04:00PM EST
23,00 +0,19 (+0,83%)
Dopo ore: 07:58PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper8 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASAN231208C000100002023-11-29 9:46AM EST10.0012.0012.7013.000.00-42378.13%
ASAN231208C000150002023-11-29 10:00AM EST15.007.207.608.000.00-86282.03%
ASAN231208C000160002023-11-02 12:05PM EST16.003.756.406.600.00--10.00%
ASAN231208C000170002023-12-04 11:28AM EST17.005.905.806.10+1.40+31.11%11196.88%
ASAN231208C000175002023-11-28 11:22AM EST17.503.435.405.600.00-13196.09%
ASAN231208C000180002023-12-04 10:44AM EST18.005.085.005.10+2.13+72.20%361192.58%
ASAN231208C000185002023-11-09 2:35PM EST18.502.054.504.700.00-1521186.72%
ASAN231208C000190002023-12-04 3:42PM EST19.004.204.204.30+1.65+64.71%115196.88%
ASAN231208C000195002023-11-28 10:36AM EST19.501.803.703.900.00-2023186.33%
ASAN231208C000200002023-12-04 3:59PM EST20.003.413.403.50+0.24+7.57%47267189.06%
ASAN231208C000205002023-12-04 3:43PM EST20.503.103.003.20+0.28+9.93%2103188.67%
ASAN231208C000210002023-12-04 3:24PM EST21.002.702.702.85+0.28+11.57%137132188.48%
ASAN231208C000215002023-12-04 2:08PM EST21.502.482.402.55+0.33+15.35%616184188.67%
ASAN231208C000220002023-12-04 2:39PM EST22.002.002.202.25+0.05+2.56%43200191.80%
ASAN231208C000225002023-12-04 3:47PM EST22.501.981.902.00+0.29+17.16%667407189.65%
ASAN231208C000230002023-12-04 3:57PM EST23.001.711.651.75+0.32+23.02%308318187.70%
ASAN231208C000235002023-12-04 3:39PM EST23.501.451.451.55+0.21+16.94%3980189.06%
ASAN231208C000240002023-12-04 3:56PM EST24.001.311.251.35+0.22+20.18%241429187.89%
ASAN231208C000245002023-12-04 3:58PM EST24.501.151.051.20+0.27+30.68%55103187.50%
ASAN231208C000250002023-12-04 3:51PM EST25.001.000.901.00+0.25+33.33%327410184.77%
ASAN231208C000260002023-12-04 3:58PM EST26.000.740.650.75+0.19+34.55%167738184.96%
ASAN231208C000270002023-12-04 3:49PM EST27.000.490.450.60+0.16+48.48%10787187.50%
ASAN231208C000300002023-12-04 3:48PM EST30.000.190.150.25+0.04+26.67%6573189.84%
ASAN231208C000350002023-12-01 12:02PM EST35.000.030.000.050.00-33184.38%
Opzioni Putper8 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASAN231208P000145002023-12-04 11:43AM EST14.500.030.000.05-0.03-50.00%3448206.25%
ASAN231208P000150002023-12-04 11:47AM EST15.000.030.000.05-0.03-50.00%16261192.19%
ASAN231208P000155002023-11-20 11:43AM EST15.500.030.000.05-0.07-70.00%11178.13%
ASAN231208P000160002023-12-04 3:57PM EST16.000.050.050.10-0.03-37.50%71892200.78%
ASAN231208P000165002023-12-01 12:30PM EST16.500.100.050.100.00-30120185.94%
ASAN231208P000170002023-12-04 2:17PM EST17.000.110.050.15-0.09-45.00%9441182.03%
ASAN231208P000175002023-12-04 3:44PM EST17.500.150.100.20-0.10-40.00%4768184.38%
ASAN231208P000180002023-12-04 3:51PM EST18.000.210.150.25-0.02-8.70%23789182.81%
ASAN231208P000185002023-12-04 12:37PM EST18.500.270.250.35-0.08-22.86%70102188.67%
ASAN231208P000190002023-12-04 2:17PM EST19.000.360.300.45-0.03-7.69%1462185.55%
ASAN231208P000195002023-12-04 3:44PM EST19.500.470.450.55-0.06-11.32%1891,061187.89%
ASAN231208P000200002023-12-04 3:39PM EST20.000.620.600.65-0.08-11.43%8994187.11%
ASAN231208P000205002023-12-04 3:11PM EST20.500.860.750.80+0.01+1.18%9945186.72%
ASAN231208P000210002023-12-04 3:34PM EST21.000.970.901.00-0.02-2.02%322280186.72%
ASAN231208P000215002023-12-04 3:56PM EST21.501.111.101.20-0.04-3.48%3327186.91%
ASAN231208P000220002023-12-04 3:50PM EST22.001.351.301.400.00-18172184.57%
ASAN231208P000225002023-12-04 3:57PM EST22.501.631.551.65-0.02-1.21%306123185.35%
ASAN231208P000230002023-12-04 3:51PM EST23.001.901.801.950.00-9554186.13%
ASAN231208P000235002023-12-04 3:42PM EST23.502.202.102.200.00-511184.77%
ASAN231208P000350002023-11-30 9:57AM EST35.0013.5311.9012.300.00--0233.59%