Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.361,48 -1.702,51 (-2,93%)
Asana, Inc. (ASAN)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:15.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240510C00015000 | 2024-05-10 3:52PM EDT | 2024-05-10 | 0.10 | 0.10 | 0.75 | +0.05 | +100.00% | 75 | 179 | 107.81% |
| ASAN240517C00015000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.50 | 0.45 | 0.55 | +0.15 | +42.86% | 132 | 1,880 | 52.34% |
| ASAN240524C00015000 | 2024-05-10 12:20PM EDT | 2024-05-24 | 0.63 | 0.60 | 0.70 | -0.45 | -41.67% | 10 | 203 | 50.59% |
| ASAN240531C00015000 | 2024-05-10 3:40PM EDT | 2024-05-31 | 1.28 | 1.25 | 1.35 | +0.18 | +16.36% | 163 | 123 | 82.62% |
| ASAN240607C00015000 | 2024-05-09 1:20PM EDT | 2024-06-07 | 1.20 | 1.30 | 1.45 | +0.05 | +4.35% | 1 | 78 | 76.37% |
| ASAN240621C00015000 | 2024-05-10 3:40PM EDT | 2024-06-21 | 1.44 | 1.45 | 1.55 | +0.13 | +9.92% | 14 | 1,651 | 68.85% |
| ASAN240719C00015000 | 2024-05-10 10:01AM EDT | 2024-07-19 | 1.50 | 1.65 | 1.80 | +0.01 | +0.67% | 2 | 236 | 62.11% |
| ASAN240816C00015000 | 2024-05-10 10:00AM EDT | 2024-08-16 | 1.75 | 1.90 | 2.00 | -0.05 | -2.78% | 1 | 470 | 59.86% |
| ASAN241115C00015000 | 2024-04-30 2:14PM EDT | 2024-11-15 | 2.50 | 2.65 | 2.80 | -0.15 | -5.66% | 8 | 33 | 61.43% |
| ASAN250117C00015000 | 2024-05-06 10:46AM EDT | 2025-01-17 | 3.60 | 3.10 | 3.30 | 0.00 | - | 3 | 464 | 62.99% |
| ASAN251219C00015000 | 2024-05-02 9:51AM EDT | 2025-12-19 | 4.70 | 3.80 | 5.20 | 0.00 | - | 1 | 362 | 59.18% |
| ASAN260116C00015000 | 2024-05-08 10:44AM EDT | 2026-01-16 | 4.70 | 4.70 | 5.00 | 0.00 | - | 1 | 394 | 62.65% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN240510P00015000 | 2024-05-09 9:38AM EDT | 2024-05-10 | 0.25 | 0.00 | 0.05 | +0.06 | +31.58% | 5 | 487 | 35.94% |
| ASAN240517P00015000 | 2024-05-10 3:51PM EDT | 2024-05-17 | 0.35 | 0.30 | 0.35 | -0.15 | -30.00% | 33 | 967 | 47.66% |
| ASAN240524P00015000 | 2024-05-06 9:58AM EDT | 2024-05-24 | 0.28 | 0.40 | 0.50 | 0.00 | - | 1 | 17 | 47.27% |
| ASAN240531P00015000 | 2024-05-10 11:27AM EDT | 2024-05-31 | 1.20 | 1.10 | 1.15 | -0.05 | -4.00% | 216 | 59 | 81.64% |
| ASAN240607P00015000 | 2024-05-01 10:46AM EDT | 2024-06-07 | 1.20 | 1.05 | 1.20 | 0.00 | - | - | 1 | 71.09% |
| ASAN240614P00015000 | 2024-05-08 9:30AM EDT | 2024-06-14 | 1.11 | 1.10 | 1.25 | 0.00 | - | - | 6 | 66.50% |
| ASAN240621P00015000 | 2024-05-09 3:51PM EDT | 2024-06-21 | 1.42 | 1.20 | 1.30 | 0.00 | - | 179 | 1,666 | 64.45% |
| ASAN240719P00015000 | 2024-05-09 10:29AM EDT | 2024-07-19 | 1.55 | 1.40 | 1.45 | 0.00 | - | 6 | 1,340 | 56.84% |
| ASAN240816P00015000 | 2024-05-08 12:08PM EDT | 2024-08-16 | 1.74 | 1.50 | 1.80 | 0.00 | - | 17 | 485 | 55.37% |
| ASAN241115P00015000 | 2024-05-01 1:51PM EDT | 2024-11-15 | 2.22 | 2.10 | 3.20 | 0.00 | - | 2 | 230 | 63.43% |
| ASAN250117P00015000 | 2024-05-10 12:46PM EDT | 2025-01-17 | 2.55 | 2.45 | 2.55 | -0.15 | -5.56% | 1 | 468 | 51.90% |
| ASAN251219P00015000 | 2024-04-30 10:20AM EDT | 2025-12-19 | 3.60 | 3.40 | 3.70 | 0.00 | - | 3 | 105 | 50.32% |
| ASAN260116P00015000 | 2024-05-08 3:51PM EDT | 2026-01-16 | 3.80 | 3.50 | 3.70 | 0.00 | - | 2 | 54 | 49.17% |
© 2024 Yahoo. Tutti i diritti riservati.