Italia markets closed

Asana, Inc. (ASAN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
48,00+2,54 (+5,59%)
Alla chiusura: 04:00PM EST
48,00 0,00 (0,00%)
Dopo ore: 07:55PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASAN220218C000250002021-11-10 6:59AM EST25.0091.6141.8045.100.00-231,251.37%
ASAN220218C000300002022-01-28 3:35PM EST30.0017.1017.8019.00-6.90-28.75%120135.16%
ASAN220218C000325002022-01-27 3:15PM EST32.5013.9015.4017.500.00-1015147.75%
ASAN220218C000350002022-01-28 10:18AM EST35.0011.0013.4014.00-0.80-6.78%118114.75%
ASAN220218C000375002022-01-28 11:09AM EST37.5010.5011.4011.90+0.60+6.06%1120113.87%
ASAN220218C000400002022-01-28 1:09PM EST40.008.309.4010.00-4.40-34.65%2421110.94%
ASAN220218C000425002022-01-28 3:57PM EST42.507.807.608.20+1.40+21.88%513107.62%
ASAN220218C000450002022-01-28 1:55PM EST45.006.206.206.50+1.20+24.00%46638105.91%
ASAN220218C000475002022-01-28 3:58PM EST47.504.874.705.10+0.67+15.95%98212101.90%
ASAN220218C000500002022-01-28 3:59PM EST50.003.753.603.80+0.80+27.12%28225799.02%
ASAN220218C000525002022-01-28 3:56PM EST52.502.702.652.90+0.35+14.89%15632597.71%
ASAN220218C000550002022-01-28 3:59PM EST55.002.052.002.15+0.50+32.26%1581,48397.41%
ASAN220218C000575002022-01-28 3:44PM EST57.501.301.401.65+0.10+8.33%612096.97%
ASAN220218C000600002022-01-28 3:59PM EST60.001.101.051.20+0.25+29.41%1552,17097.17%
ASAN220218C000625002022-01-28 3:54PM EST62.500.750.700.90+0.10+15.38%7026696.53%
ASAN220218C000650002022-01-28 3:57PM EST65.000.550.550.65+0.05+10.00%17271597.66%
ASAN220218C000675002022-01-28 2:44PM EST67.500.400.400.45-0.15-27.27%726397.36%
ASAN220218C000700002022-01-28 3:57PM EST70.000.300.250.350.00-901,07997.27%
ASAN220218C000750002022-01-28 2:36PM EST75.000.180.150.250.00-12777102.34%
ASAN220218C000800002022-01-28 3:57PM EST80.000.140.100.20+0.02+16.67%12522108.40%
ASAN220218C000850002022-01-28 12:10PM EST85.000.120.050.15+0.02+20.00%2440111.72%
ASAN220218C000900002022-01-28 3:21PM EST90.000.050.050.10-0.01-16.67%3427116.02%
ASAN220218C000925002022-01-26 3:00PM EST92.500.100.000.100.00-353114.06%
ASAN220218C000950002022-01-25 10:39AM EST95.000.200.000.750.00-1384159.18%
ASAN220218C000975002022-01-18 10:27AM EST97.500.110.000.750.00-384163.87%
ASAN220218C001000002022-01-28 1:23PM EST100.000.050.000.050.00-41,031115.63%
ASAN220218C001050002022-01-25 1:52PM EST105.000.050.000.050.00-14186122.66%
ASAN220218C001100002022-01-27 10:36AM EST110.000.050.000.100.00-1560139.06%
ASAN220218C001150002022-01-25 10:03AM EST115.000.050.000.400.00-1362173.83%
ASAN220218C001200002022-01-21 11:27AM EST120.000.050.000.050.00-1467140.63%
ASAN220218C001250002022-01-19 10:17AM EST125.000.050.000.050.00-12511145.31%
ASAN220218C001300002022-01-25 10:01AM EST130.000.050.000.350.00-3161189.45%
ASAN220218C001350002022-01-20 11:31AM EST135.000.050.000.350.00-1101194.92%
ASAN220218C001400002022-01-25 11:12AM EST140.000.050.000.050.00-5189160.94%
ASAN220218C001450002021-12-29 12:42PM EST145.000.290.000.750.00-760229.88%
ASAN220218C001500002021-12-31 10:13AM EST150.000.100.000.400.00-5177214.65%
ASAN220218C001550002021-12-29 12:42PM EST155.000.280.000.750.00-4629240.43%
ASAN220218C001600002022-01-21 9:56AM EST160.000.450.000.750.00-143245.51%
ASAN220218C001650002021-12-06 1:25PM EST165.000.450.000.800.00-121252.73%
ASAN220218C001700002021-12-29 10:44AM EST170.000.080.000.750.00-832254.88%
ASAN220218C001750002022-01-05 12:08PM EST175.000.280.000.750.00-116259.38%
ASAN220218C001800002021-12-29 10:45AM EST180.000.050.000.750.00-1028263.67%
ASAN220218C001850002021-12-10 2:09PM EST185.000.200.000.750.00-25267.77%
ASAN220218C001900002021-11-11 11:27AM EST190.004.670.050.700.00-19271.88%
ASAN220218C001950002021-11-29 12:32PM EST195.001.910.000.750.00-12275.78%
ASAN220218C002000002022-01-25 3:12PM EST200.000.050.000.750.00-421279.49%
ASAN220218C002100002022-01-27 10:40AM EST210.000.020.000.050.00-1217210.94%
Opzioni Putper18 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ASAN220218P000250002022-01-28 3:23PM EST25.000.180.150.20+0.03+20.00%1097150.78%
ASAN220218P000275002022-01-28 1:41PM EST27.500.260.200.40-0.09-25.71%17146.09%
ASAN220218P000300002022-01-28 2:28PM EST30.000.440.350.45-0.08-15.38%10676135.16%
ASAN220218P000325002022-01-28 2:23PM EST32.500.680.500.65-0.02-2.86%1229127.54%
ASAN220218P000350002022-01-28 1:03PM EST35.000.900.800.90-0.25-21.74%184338121.97%
ASAN220218P000375002022-01-28 11:32AM EST37.501.451.151.35-0.25-14.71%6135117.58%
ASAN220218P000400002022-01-28 3:59PM EST40.001.691.651.90-0.81-32.40%77547113.23%
ASAN220218P000425002022-01-28 3:12PM EST42.502.852.302.60-0.58-16.91%40252108.89%
ASAN220218P000450002022-01-28 3:59PM EST45.003.303.203.50-0.96-22.54%76862105.91%
ASAN220218P000475002022-01-28 3:54PM EST47.504.754.304.80-1.17-19.76%46198105.23%
ASAN220218P000500002022-01-28 2:40PM EST50.006.705.706.10-0.71-9.58%54671103.37%
ASAN220218P000525002022-01-28 3:20PM EST52.508.297.207.60-0.97-10.48%301,536100.54%
ASAN220218P000550002022-01-28 2:58PM EST55.009.989.009.30-1.09-9.85%3071499.22%
ASAN220218P000575002022-01-28 11:05AM EST57.5012.6810.8011.40+1.88+17.41%173398.97%
ASAN220218P000600002022-01-28 2:58PM EST60.0014.2212.9013.40+0.72+5.33%957197.95%
ASAN220218P000625002022-01-27 1:56PM EST62.5017.4015.1015.900.00-4217103.61%
ASAN220218P000650002022-01-28 2:40PM EST65.0019.2017.4018.20-0.65-3.27%3326105.86%
ASAN220218P000675002022-01-28 11:57AM EST67.5020.0019.7020.30-2.58-11.43%1212101.27%
ASAN220218P000700002022-01-28 1:17PM EST70.0023.1022.1023.00+4.65+25.20%4143111.43%
ASAN220218P000750002022-01-28 12:44PM EST75.0027.5427.0027.80-1.36-4.71%6333117.19%
ASAN220218P000800002022-01-28 1:17PM EST80.0032.9031.8032.80-1.85-5.32%2182122.46%
ASAN220218P000850002022-01-27 2:55PM EST85.0039.2736.8038.200.00-148147.46%
ASAN220218P000900002022-01-26 1:54PM EST90.0037.3041.3043.400.00-9169147.66%
ASAN220218P000925002022-01-18 9:58AM EST92.5034.6043.5046.000.00-18143.95%
ASAN220218P000950002022-01-26 12:47PM EST95.0041.8046.4049.100.00-1124182.91%
ASAN220218P000975002022-01-27 1:48PM EST97.5051.2049.0051.400.00-42185.16%
ASAN220218P001000002022-01-27 11:44AM EST100.0050.6651.1053.500.00-733161.91%
ASAN220218P001050002022-01-27 2:55PM EST105.0059.2656.8058.600.00-252198.93%
ASAN220218P001100002022-01-20 10:48AM EST110.0053.6061.8063.500.00-1534204.40%
ASAN220218P001150002022-01-28 11:33AM EST115.0068.3065.5068.70+7.50+12.34%366158.20%
ASAN220218P001200002022-01-28 11:11AM EST120.0074.0371.6073.70-0.47-0.63%1111219.92%
ASAN220218P001250002022-01-28 11:11AM EST125.0079.0276.4078.80+10.42+15.19%553223.63%
ASAN220218P001300002022-01-21 9:30AM EST130.0077.5581.5083.500.00-172223.05%
ASAN220218P001350002021-11-22 11:18AM EST135.0029.6055.9057.000.00-1270.00%
ASAN220218P001400002022-01-18 10:14AM EST140.0081.2391.3093.900.00-12242.97%
ASAN220218P001450002021-11-22 10:35AM EST145.0029.2065.8066.700.00-5100.00%
ASAN220218P001500002022-01-20 9:33AM EST150.0095.50101.40103.800.00-102254.39%
ASAN220218P001550002021-11-19 1:57PM EST155.0029.1879.6081.800.00-270.00%
ASAN220218P001750002021-11-10 6:59AM EST175.0060.40106.50108.500.00--150.00%
ASAN220218P001950002021-11-22 11:02AM EST195.0078.30115.00117.700.00-110.00%
ASAN220218P002000002021-12-28 12:33PM EST200.00125.50153.20156.400.00--0406.84%
ASAN220218P002100002021-12-28 12:33PM EST210.00136.50163.20165.800.00--0404.64%