Italia markets open in 2 hours 55 minutes
Dow Jones
36.204,44 -41,06 (-0,11%) Nasdaq
14.185,49 -119,54 (-0,84%) Nikkei 225
32.821,09 -410,18 (-1,23%) EUR/USD
1,0847 +0,0011 (+0,10%) Bitcoin EUR
38.474,89 +772,60 (+2,05%) CMC Crypto 200
858,18 -0,53 (-0,06%)
Asana, Inc. (ASAN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper8 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN231208C00010000 | 2023-11-29 9:46AM EST | 10.00 | 12.00 | 12.70 | 13.00 | 0.00 | - | 4 | 2 | 378.13% |
| ASAN231208C00015000 | 2023-11-29 10:00AM EST | 15.00 | 7.20 | 7.60 | 8.00 | 0.00 | - | 8 | 6 | 282.03% |
| ASAN231208C00016000 | 2023-11-02 12:05PM EST | 16.00 | 3.75 | 6.40 | 6.60 | 0.00 | - | - | 1 | 0.00% |
| ASAN231208C00017000 | 2023-12-04 11:28AM EST | 17.00 | 5.90 | 5.80 | 6.10 | +1.40 | +31.11% | 1 | 1 | 196.88% |
| ASAN231208C00017500 | 2023-11-28 11:22AM EST | 17.50 | 3.43 | 5.40 | 5.60 | 0.00 | - | 1 | 3 | 196.09% |
| ASAN231208C00018000 | 2023-12-04 10:44AM EST | 18.00 | 5.08 | 5.00 | 5.10 | +2.13 | +72.20% | 36 | 1 | 192.58% |
| ASAN231208C00018500 | 2023-11-09 2:35PM EST | 18.50 | 2.05 | 4.50 | 4.70 | 0.00 | - | 15 | 21 | 186.72% |
| ASAN231208C00019000 | 2023-12-04 3:42PM EST | 19.00 | 4.20 | 4.20 | 4.30 | +1.65 | +64.71% | 1 | 15 | 196.88% |
| ASAN231208C00019500 | 2023-11-28 10:36AM EST | 19.50 | 1.80 | 3.70 | 3.90 | 0.00 | - | 20 | 23 | 186.33% |
| ASAN231208C00020000 | 2023-12-04 3:59PM EST | 20.00 | 3.41 | 3.40 | 3.50 | +0.24 | +7.57% | 47 | 267 | 189.06% |
| ASAN231208C00020500 | 2023-12-04 3:43PM EST | 20.50 | 3.10 | 3.00 | 3.20 | +0.28 | +9.93% | 2 | 103 | 188.67% |
| ASAN231208C00021000 | 2023-12-04 3:24PM EST | 21.00 | 2.70 | 2.70 | 2.85 | +0.28 | +11.57% | 137 | 132 | 188.48% |
| ASAN231208C00021500 | 2023-12-04 2:08PM EST | 21.50 | 2.48 | 2.40 | 2.55 | +0.33 | +15.35% | 616 | 184 | 188.67% |
| ASAN231208C00022000 | 2023-12-04 2:39PM EST | 22.00 | 2.00 | 2.20 | 2.25 | +0.05 | +2.56% | 43 | 200 | 191.80% |
| ASAN231208C00022500 | 2023-12-04 3:47PM EST | 22.50 | 1.98 | 1.90 | 2.00 | +0.29 | +17.16% | 667 | 407 | 189.65% |
| ASAN231208C00023000 | 2023-12-04 3:57PM EST | 23.00 | 1.71 | 1.65 | 1.75 | +0.32 | +23.02% | 308 | 318 | 187.70% |
| ASAN231208C00023500 | 2023-12-04 3:39PM EST | 23.50 | 1.45 | 1.45 | 1.55 | +0.21 | +16.94% | 39 | 80 | 189.06% |
| ASAN231208C00024000 | 2023-12-04 3:56PM EST | 24.00 | 1.31 | 1.25 | 1.35 | +0.22 | +20.18% | 241 | 429 | 187.89% |
| ASAN231208C00024500 | 2023-12-04 3:58PM EST | 24.50 | 1.15 | 1.05 | 1.20 | +0.27 | +30.68% | 55 | 103 | 187.50% |
| ASAN231208C00025000 | 2023-12-04 3:51PM EST | 25.00 | 1.00 | 0.90 | 1.00 | +0.25 | +33.33% | 327 | 410 | 184.77% |
| ASAN231208C00026000 | 2023-12-04 3:58PM EST | 26.00 | 0.74 | 0.65 | 0.75 | +0.19 | +34.55% | 167 | 738 | 184.96% |
| ASAN231208C00027000 | 2023-12-04 3:49PM EST | 27.00 | 0.49 | 0.45 | 0.60 | +0.16 | +48.48% | 107 | 87 | 187.50% |
| ASAN231208C00030000 | 2023-12-04 3:48PM EST | 30.00 | 0.19 | 0.15 | 0.25 | +0.04 | +26.67% | 65 | 73 | 189.84% |
| ASAN231208C00035000 | 2023-12-01 12:02PM EST | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 184.38% |
Opzioni Putper8 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN231208P00014500 | 2023-12-04 11:43AM EST | 14.50 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 34 | 48 | 206.25% |
| ASAN231208P00015000 | 2023-12-04 11:47AM EST | 15.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 16 | 261 | 192.19% |
| ASAN231208P00015500 | 2023-11-20 11:43AM EST | 15.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 1 | 1 | 178.13% |
| ASAN231208P00016000 | 2023-12-04 3:57PM EST | 16.00 | 0.05 | 0.05 | 0.10 | -0.03 | -37.50% | 718 | 92 | 200.78% |
| ASAN231208P00016500 | 2023-12-01 12:30PM EST | 16.50 | 0.10 | 0.05 | 0.10 | 0.00 | - | 30 | 120 | 185.94% |
| ASAN231208P00017000 | 2023-12-04 2:17PM EST | 17.00 | 0.11 | 0.05 | 0.15 | -0.09 | -45.00% | 94 | 41 | 182.03% |
| ASAN231208P00017500 | 2023-12-04 3:44PM EST | 17.50 | 0.15 | 0.10 | 0.20 | -0.10 | -40.00% | 47 | 68 | 184.38% |
| ASAN231208P00018000 | 2023-12-04 3:51PM EST | 18.00 | 0.21 | 0.15 | 0.25 | -0.02 | -8.70% | 237 | 89 | 182.81% |
| ASAN231208P00018500 | 2023-12-04 12:37PM EST | 18.50 | 0.27 | 0.25 | 0.35 | -0.08 | -22.86% | 70 | 102 | 188.67% |
| ASAN231208P00019000 | 2023-12-04 2:17PM EST | 19.00 | 0.36 | 0.30 | 0.45 | -0.03 | -7.69% | 14 | 62 | 185.55% |
| ASAN231208P00019500 | 2023-12-04 3:44PM EST | 19.50 | 0.47 | 0.45 | 0.55 | -0.06 | -11.32% | 189 | 1,061 | 187.89% |
| ASAN231208P00020000 | 2023-12-04 3:39PM EST | 20.00 | 0.62 | 0.60 | 0.65 | -0.08 | -11.43% | 89 | 94 | 187.11% |
| ASAN231208P00020500 | 2023-12-04 3:11PM EST | 20.50 | 0.86 | 0.75 | 0.80 | +0.01 | +1.18% | 99 | 45 | 186.72% |
| ASAN231208P00021000 | 2023-12-04 3:34PM EST | 21.00 | 0.97 | 0.90 | 1.00 | -0.02 | -2.02% | 322 | 280 | 186.72% |
| ASAN231208P00021500 | 2023-12-04 3:56PM EST | 21.50 | 1.11 | 1.10 | 1.20 | -0.04 | -3.48% | 33 | 27 | 186.91% |
| ASAN231208P00022000 | 2023-12-04 3:50PM EST | 22.00 | 1.35 | 1.30 | 1.40 | 0.00 | - | 181 | 72 | 184.57% |
| ASAN231208P00022500 | 2023-12-04 3:57PM EST | 22.50 | 1.63 | 1.55 | 1.65 | -0.02 | -1.21% | 306 | 123 | 185.35% |
| ASAN231208P00023000 | 2023-12-04 3:51PM EST | 23.00 | 1.90 | 1.80 | 1.95 | 0.00 | - | 95 | 54 | 186.13% |
| ASAN231208P00023500 | 2023-12-04 3:42PM EST | 23.50 | 2.20 | 2.10 | 2.20 | 0.00 | - | 5 | 11 | 184.77% |
| ASAN231208P00035000 | 2023-11-30 9:57AM EST | 35.00 | 13.53 | 11.90 | 12.30 | 0.00 | - | - | 0 | 233.59% |
© 2023 Yahoo. Tutti i diritti riservati.