Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
ADSK240328C00225000 | 2024-03-27 11:56AM EDT | 225.00 | 34.67 | 32.90 | 39.70 | 0.00 | - | 1 | 12 | 263.18% |
ADSK240328C00230000 | 2024-02-29 4:16PM EDT | 230.00 | 31.25 | 27.00 | 35.00 | 0.00 | - | - | 10 | 246.19% |
ADSK240328C00235000 | 2024-03-26 9:36AM EDT | 235.00 | 28.15 | 22.70 | 30.00 | 0.00 | - | 1 | 1 | 218.36% |
ADSK240328C00237500 | 2024-03-21 2:08PM EDT | 237.50 | 29.57 | 19.70 | 27.30 | 0.00 | - | 7 | 7 | 198.29% |
ADSK240328C00240000 | 2024-03-21 2:06PM EDT | 240.00 | 27.59 | 17.90 | 25.00 | 0.00 | - | 3 | 1 | 190.23% |
ADSK240328C00245000 | 2024-03-27 10:05AM EDT | 245.00 | 14.90 | 12.60 | 19.70 | 0.00 | - | 1 | 0 | 153.61% |
ADSK240328C00247500 | 2024-03-22 12:18PM EDT | 247.50 | 16.90 | 10.50 | 17.00 | 0.00 | - | 2 | 2 | 134.08% |
ADSK240328C00250000 | 2024-03-27 11:09AM EDT | 250.00 | 10.22 | 8.10 | 14.90 | 0.00 | - | 1 | 17 | 129.74% |
ADSK240328C00252500 | 2024-03-26 9:35AM EDT | 252.50 | 11.09 | 5.40 | 10.70 | 0.00 | - | 1 | 2 | 70.26% |
ADSK240328C00255000 | 2024-03-27 2:11PM EDT | 255.00 | 5.00 | 2.85 | 8.70 | 0.00 | - | 3 | 82 | 71.29% |
ADSK240328C00257500 | 2024-03-27 10:03AM EDT | 257.50 | 3.00 | 3.40 | 5.60 | 0.00 | - | 3 | 10 | 42.19% |
ADSK240328C00260000 | 2024-03-27 3:59PM EDT | 260.00 | 1.97 | 2.00 | 2.80 | 0.00 | - | 14 | 50 | 21.09% |
ADSK240328C00262500 | 2024-03-27 3:55PM EDT | 262.50 | 0.83 | 0.40 | 0.95 | 0.00 | - | 25 | 51 | 17.43% |
ADSK240328C00265000 | 2024-03-27 3:50PM EDT | 265.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 44 | 135 | 19.39% |
ADSK240328C00267500 | 2024-03-27 3:01PM EDT | 267.50 | 0.15 | 0.00 | 0.85 | +0.05 | +50.00% | 15 | 87 | 47.51% |
ADSK240328C00270000 | 2024-03-27 3:28PM EDT | 270.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 8 | 553 | 57.47% |
ADSK240328C00272500 | 2024-03-25 11:39AM EDT | 272.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 50 | 1,059 | 36.72% |
ADSK240328C00275000 | 2024-03-25 11:02AM EDT | 275.00 | 0.30 | 0.00 | 1.15 | 0.00 | - | 2 | 517 | 73.73% |
ADSK240328C00277500 | 2024-03-25 9:43AM EDT | 277.50 | 0.12 | 0.00 | 1.50 | 0.00 | - | 3 | 6 | 90.28% |
ADSK240328C00280000 | 2024-03-25 2:45PM EDT | 280.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 2 | 30 | 100.29% |
ADSK240328C00285000 | 2024-03-21 1:45PM EDT | 285.00 | 0.19 | 0.00 | 1.50 | 0.00 | - | 2 | 1 | 119.34% |
ADSK240328C00290000 | 2024-03-01 3:19PM EDT | 290.00 | 1.30 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 137.40% |
ADSK240328C00295000 | 2024-02-26 10:31AM EDT | 295.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
ADSK240328C00300000 | 2024-03-01 10:53AM EDT | 300.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | 11 | 7 | 171.09% |
ADSK240328C00310000 | 2024-02-29 12:56PM EDT | 310.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | - | 2 | 202.25% |
Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
---|---|---|---|---|---|---|---|---|---|---|
ADSK240328P00175000 | 2024-03-05 10:41AM EDT | 175.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 2 | 6 | 437.50% |
ADSK240328P00180000 | 2024-02-29 2:44PM EDT | 180.00 | 0.36 | 0.00 | 1.50 | 0.00 | - | - | 8 | 411.33% |
ADSK240328P00190000 | 2024-03-21 11:06AM EDT | 190.00 | 0.23 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 360.94% |
ADSK240328P00195000 | 2024-03-06 2:18PM EDT | 195.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 336.52% |
ADSK240328P00200000 | 2024-03-15 3:41PM EDT | 200.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 3 | 312.50% |
ADSK240328P00205000 | 2024-02-21 11:31AM EDT | 205.00 | 1.15 | 0.00 | 0.65 | 0.00 | - | - | 1 | 247.66% |
ADSK240328P00210000 | 2024-03-01 10:53AM EDT | 210.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 10 | 11 | 265.63% |
ADSK240328P00215000 | 2024-03-04 11:20AM EDT | 215.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 242.77% |
ADSK240328P00220000 | 2024-03-06 12:01PM EDT | 220.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 6 | 3 | 220.02% |
ADSK240328P00225000 | 2024-03-07 3:10PM EDT | 225.00 | 0.42 | 0.00 | 1.50 | 0.00 | - | 60 | 72 | 197.46% |
ADSK240328P00230000 | 2024-03-21 3:14PM EDT | 230.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 12 | 95 | 100.78% |
ADSK240328P00235000 | 2024-03-27 9:49AM EDT | 235.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 1,925 | 130.47% |
ADSK240328P00237500 | 2024-03-19 9:30AM EDT | 237.50 | 0.71 | 0.00 | 1.50 | 0.00 | - | 5 | 6 | 141.31% |
ADSK240328P00240000 | 2024-03-27 1:23PM EDT | 240.00 | 0.15 | 0.00 | 0.10 | +0.12 | +400.00% | 2 | 1,842 | 77.73% |
ADSK240328P00242500 | 2024-03-21 10:56AM EDT | 242.50 | 0.08 | 0.00 | 1.15 | 0.00 | - | 1 | 14 | 110.64% |
ADSK240328P00245000 | 2024-03-26 3:09PM EDT | 245.00 | 0.07 | 0.00 | 1.50 | 0.00 | - | 98 | 143 | 107.13% |
ADSK240328P00247500 | 2024-03-22 9:56AM EDT | 247.50 | 0.07 | 0.00 | 1.50 | 0.00 | - | 1 | 9 | 95.51% |
ADSK240328P00250000 | 2024-03-26 1:12PM EDT | 250.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 56 | 51.76% |
ADSK240328P00252500 | 2024-03-27 2:29PM EDT | 252.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 49 | 42.97% |
ADSK240328P00255000 | 2024-03-28 9:40AM EDT | 255.00 | 0.05 | 0.00 | 0.00 | -0.05 | -33.33% | 1 | 295 | 12.50% |
ADSK240328P00257500 | 2024-03-27 1:26PM EDT | 257.50 | 0.48 | 0.00 | 0.15 | 0.00 | - | 16 | 44 | 27.15% |
ADSK240328P00260000 | 2024-03-27 3:59PM EDT | 260.00 | 0.75 | 0.30 | 1.95 | -0.26 | -25.74% | 1 | 101 | 55.62% |
ADSK240328P00262500 | 2024-03-28 9:33AM EDT | 262.50 | 2.00 | 1.25 | 1.70 | -0.33 | -14.16% | 3 | 135 | 30.91% |
ADSK240328P00265000 | 2024-03-28 9:42AM EDT | 265.00 | 3.30 | 2.75 | 6.40 | -0.68 | -17.09% | 5 | 297 | 57.42% |
ADSK240328P00267500 | 2024-03-28 9:37AM EDT | 267.50 | 6.79 | 4.10 | 7.30 | -0.08 | -1.16% | 1 | 687 | 78.49% |
ADSK240328P00270000 | 2024-03-27 3:52PM EDT | 270.00 | 9.03 | 5.00 | 11.70 | 0.00 | - | 10 | 36 | 59.96% |
ADSK240328P00272500 | 2024-03-21 3:59PM EDT | 272.50 | 7.50 | 7.90 | 14.70 | 0.00 | - | - | 0 | 83.98% |
ADSK240328P00275000 | 2024-03-21 2:31PM EDT | 275.00 | 8.86 | 10.30 | 17.10 | 0.00 | - | 3 | 0 | 93.21% |
ADSK240328P00280000 | 2024-03-18 10:38AM EDT | 280.00 | 21.86 | 15.40 | 22.20 | 0.00 | - | 8 | 0 | 118.36% |
ADSK240328P00285000 | 2024-03-04 10:30AM EDT | 285.00 | 22.20 | 20.10 | 28.00 | 0.00 | - | 2 | 0 | 147.22% |