Asana, Inc. (ASAN)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:13AM EDT. Mercado abierto.
Llamadaspor24 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN230324C00012500 | 2023-02-15 11:02AM EDT | 12.50 | 4.10 | 8.60 | 8.90 | 0.00 | - | - | 0 | 483.59% |
| ASAN230324C00013000 | 2023-03-09 10:40AM EDT | 13.00 | 8.60 | 7.90 | 8.10 | 0.00 | - | - | 0 | 356.25% |
| ASAN230324C00013500 | 2023-03-13 2:09PM EDT | 13.50 | 7.20 | 7.00 | 8.30 | 0.00 | - | - | 2 | 392.97% |
| ASAN230324C00014000 | 2023-03-01 12:52PM EDT | 14.00 | 1.99 | 6.90 | 7.10 | 0.00 | - | 1 | 11 | 310.16% |
| ASAN230324C00014500 | 2023-03-02 4:36PM EDT | 14.50 | 2.00 | 6.40 | 6.60 | 0.00 | - | 10 | 0 | 288.28% |
| ASAN230324C00015000 | 2023-03-15 12:45PM EDT | 15.00 | 6.40 | 5.90 | 6.10 | 0.00 | - | 1 | 35 | 266.41% |
| ASAN230324C00015500 | 2023-03-17 10:30AM EDT | 15.50 | 6.40 | 5.30 | 5.60 | 0.00 | - | 3 | 29 | 225.00% |
| ASAN230324C00016000 | 2023-03-16 11:29AM EDT | 16.00 | 6.27 | 4.90 | 5.10 | 0.00 | - | 1 | 161 | 224.22% |
| ASAN230324C00016500 | 2023-03-17 2:17PM EDT | 16.50 | 5.02 | 4.40 | 4.60 | 0.00 | - | 15 | 37 | 203.91% |
| ASAN230324C00017000 | 2023-03-21 11:29AM EDT | 17.00 | 4.47 | 3.90 | 4.10 | 0.00 | - | 1 | 18 | 184.38% |
| ASAN230324C00017500 | 2023-03-20 2:53PM EDT | 17.50 | 4.10 | 3.40 | 3.60 | 0.00 | - | 1 | 81 | 164.45% |
| ASAN230324C00018000 | 2023-03-21 12:44PM EDT | 18.00 | 3.53 | 2.90 | 3.10 | 0.00 | - | 8 | 80 | 144.92% |
| ASAN230324C00018500 | 2023-03-17 3:16PM EDT | 18.50 | 3.56 | 2.45 | 2.60 | 0.00 | - | 6 | 37 | 131.25% |
| ASAN230324C00019000 | 2023-03-20 10:49AM EDT | 19.00 | 2.79 | 2.00 | 2.15 | 0.00 | - | 27 | 0 | 121.09% |
| ASAN230324C00019500 | 2023-03-20 11:19AM EDT | 19.50 | 2.35 | 1.60 | 1.75 | 0.00 | - | 1 | 5 | 116.41% |
| ASAN230324C00020000 | 2023-03-21 9:31AM EDT | 20.00 | 1.51 | 1.25 | 1.35 | -0.24 | -13.71% | 1 | 449 | 110.94% |
| ASAN230324C00020500 | 2023-03-22 9:58AM EDT | 20.50 | 1.08 | 0.85 | 0.95 | +0.03 | +2.86% | 6 | 76 | 96.88% |
| ASAN230324C00021000 | 2023-03-21 10:50AM EDT | 21.00 | 0.95 | 0.60 | 0.70 | 0.00 | - | 43 | 298 | 96.88% |
| ASAN230324C00021500 | 2023-03-22 10:40AM EDT | 21.50 | 0.51 | 0.40 | 0.50 | -0.39 | -43.33% | 2 | 136 | 96.29% |
| ASAN230324C00022000 | 2023-03-22 10:52AM EDT | 22.00 | 0.30 | 0.25 | 0.30 | -0.26 | -46.43% | 38 | 312 | 91.99% |
| ASAN230324C00022500 | 2023-03-22 10:33AM EDT | 22.50 | 0.18 | 0.15 | 0.25 | -0.20 | -52.63% | 10 | 251 | 97.27% |
| ASAN230324C00023000 | 2023-03-22 10:29AM EDT | 23.00 | 0.16 | 0.05 | 0.15 | -0.09 | -36.00% | 13 | 395 | 90.63% |
| ASAN230324C00023500 | 2023-03-22 10:29AM EDT | 23.50 | 0.08 | 0.00 | 0.15 | -0.09 | -52.94% | 4 | 26 | 96.88% |
| ASAN230324C00024000 | 2023-03-21 3:56PM EDT | 24.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 21 | 84 | 99.22% |
| ASAN230324C00024500 | 2023-03-20 1:02PM EDT | 24.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 16 | 27 | 110.16% |
| ASAN230324C00025000 | 2023-03-21 10:27AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 121.09% |
| ASAN230324C00026000 | 2023-03-17 12:08PM EDT | 26.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 11 | 156 | 140.63% |
| ASAN230324C00030000 | 2023-03-17 10:07AM EDT | 30.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 41 | 187.50% |
Ponepor24 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ASAN230324P00009000 | 2023-02-28 10:49AM EDT | 9.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 10,846 | 418.75% |
| ASAN230324P00010000 | 2023-02-23 4:22PM EDT | 10.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 8 | 42 | 371.88% |
| ASAN230324P00010500 | 2023-03-03 3:43PM EDT | 10.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 350.00% |
| ASAN230324P00011000 | 2023-03-06 11:29AM EDT | 11.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 11 | 211 | 328.13% |
| ASAN230324P00011500 | 2023-03-01 11:49AM EDT | 11.50 | 0.38 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 306.25% |
| ASAN230324P00012000 | 2023-03-01 11:15AM EDT | 12.00 | 0.47 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 287.50% |
| ASAN230324P00012500 | 2023-03-13 11:38AM EDT | 12.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 300 | 316 | 268.75% |
| ASAN230324P00013000 | 2023-03-15 3:37PM EDT | 13.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 250.00% |
| ASAN230324P00013500 | 2023-03-09 2:53PM EDT | 13.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 26 | 0 | 231.25% |
| ASAN230324P00014000 | 2023-03-17 12:16PM EDT | 14.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 0 | 215.63% |
| ASAN230324P00014500 | 2023-03-10 2:53PM EDT | 14.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 196.88% |
| ASAN230324P00015000 | 2023-03-15 3:37PM EDT | 15.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 85 | 181.25% |
| ASAN230324P00015500 | 2023-03-13 1:42PM EDT | 15.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 35 | 165.63% |
| ASAN230324P00016000 | 2023-03-15 9:33AM EDT | 16.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 0 | 150.00% |
| ASAN230324P00016500 | 2023-03-14 1:56PM EDT | 16.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 212 | 153.13% |
| ASAN230324P00017000 | 2023-03-21 11:25AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 46 | 137.50% |
| ASAN230324P00017500 | 2023-03-15 9:30AM EDT | 17.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 121.09% |
| ASAN230324P00018000 | 2023-03-17 3:55PM EDT | 18.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 62 | 0 | 90.63% |
| ASAN230324P00018500 | 2023-03-17 12:20PM EDT | 18.50 | 0.17 | 0.00 | 0.15 | 0.00 | - | 1 | 24 | 98.44% |
| ASAN230324P00019000 | 2023-03-22 10:46AM EDT | 19.00 | 0.10 | 0.05 | 0.10 | +0.04 | +66.67% | 15 | 187 | 81.25% |
| ASAN230324P00019500 | 2023-03-22 10:20AM EDT | 19.50 | 0.17 | 0.10 | 0.20 | +0.07 | +70.00% | 21 | 164 | 81.25% |
| ASAN230324P00020000 | 2023-03-22 10:38AM EDT | 20.00 | 0.25 | 0.25 | 0.30 | +0.05 | +25.00% | 13 | 0 | 81.45% |
| ASAN230324P00020500 | 2023-03-21 3:57PM EDT | 20.50 | 0.45 | 0.40 | 0.50 | +0.14 | +45.16% | 11 | 204 | 80.47% |
| ASAN230324P00021000 | 2023-03-22 10:41AM EDT | 21.00 | 0.60 | 0.60 | 0.70 | +0.15 | +33.33% | 41 | 495 | 74.22% |
| ASAN230324P00021500 | 2023-03-21 3:33PM EDT | 21.50 | 0.65 | 0.90 | 1.00 | 0.00 | - | 28 | 54 | 72.07% |
| ASAN230324P00022000 | 2023-03-21 3:40PM EDT | 22.00 | 0.90 | 1.25 | 1.35 | 0.00 | - | 1 | 0 | 66.80% |
| ASAN230324P00022500 | 2023-03-20 2:13PM EDT | 22.50 | 1.50 | 1.65 | 1.75 | 0.00 | - | 1 | 86 | 55.47% |
| ASAN230324P00023000 | 2023-03-17 11:23AM EDT | 23.00 | 2.00 | 2.05 | 2.20 | 0.00 | - | 2 | 58 | 67.19% |
| ASAN230324P00023500 | 2023-03-16 12:03PM EDT | 23.50 | 1.85 | 2.50 | 2.70 | 0.00 | - | - | 0 | 78.91% |
| ASAN230324P00024000 | 2023-03-14 10:41AM EDT | 24.00 | 2.98 | 3.00 | 3.20 | 0.00 | - | 3 | 22 | 89.84% |
| ASAN230324P00025000 | 2023-03-20 9:31AM EDT | 25.00 | 3.70 | 3.90 | 4.30 | 0.00 | - | 5 | 5 | 150.39% |
© 2023 Yahoo. Todos los derechos reservados.
