Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:08PM EST. Marché ouvert.
Prix d’exercice:210.00
Options d’achatpour21 janvier 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220121C00210000 | 2022-01-14 11:49AM EST | 2022-01-21 | 46.35 | 45.10 | 48.30 | 0.00 | - | 1 | 29 | 115.92% |
| ADSK220218C00210000 | 2022-01-14 11:49AM EST | 2022-02-18 | 47.58 | 48.55 | 49.85 | 0.00 | - | - | 7 | 55.27% |
| ADSK220318C00210000 | 2021-12-29 2:34PM EST | 2022-03-18 | 75.63 | 51.25 | 51.95 | 0.00 | - | 2 | 6 | 50.79% |
| ADSK220414C00210000 | 2021-12-27 9:32AM EST | 2022-04-14 | 76.77 | 52.55 | 53.35 | 0.00 | - | 1 | 2 | 46.99% |
| ADSK220617C00210000 | 2022-01-18 1:01PM EST | 2022-06-17 | 53.80 | 56.30 | 57.10 | 0.00 | - | 2 | 14 | 44.38% |
| ADSK220715C00210000 | 2021-12-29 11:57AM EST | 2022-07-15 | 79.00 | 57.50 | 58.35 | 0.00 | - | 1 | 2 | 43.23% |
| ADSK220916C00210000 | 2021-12-13 12:11AM EST | 2022-09-16 | 75.60 | 71.20 | 72.50 | 0.00 | - | 8 | 8 | 58.30% |
| ADSK230120C00210000 | 2021-12-08 11:14AM EST | 2023-01-20 | 83.30 | 68.70 | 70.75 | 0.00 | - | 1 | 28 | 45.90% |
| ADSK240119C00210000 | 2022-01-12 10:42AM EST | 2024-01-19 | 89.00 | 79.45 | 82.15 | 0.00 | - | 1 | 3 | 42.22% |
Options de ventepour21 janvier 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220121P00210000 | 2022-01-18 9:38AM EST | 2022-01-21 | 0.15 | 0.02 | 0.25 | 0.00 | - | 5 | 646 | 106.84% |
| ADSK220128P00210000 | 2022-01-18 12:01AM EST | 2022-01-28 | 0.35 | 0.27 | 0.41 | 0.00 | - | - | 2 | 67.82% |
| ADSK220204P00210000 | 2022-01-10 10:20AM EST | 2022-02-04 | 1.25 | 0.52 | 0.69 | 0.00 | - | 1 | 1 | 58.01% |
| ADSK220218P00210000 | 2022-01-19 12:31PM EST | 2022-02-18 | 1.23 | 1.15 | 1.24 | -0.17 | -12.14% | 2 | 29 | 50.38% |
| ADSK220225P00210000 | 2022-01-11 2:51PM EST | 2022-02-25 | 1.80 | 2.25 | 2.58 | 0.00 | - | - | 3 | 54.44% |
| ADSK220304P00210000 | 2022-01-18 12:01AM EST | 2022-03-04 | 3.25 | 2.75 | 3.10 | 0.00 | - | - | 1 | 53.03% |
| ADSK220318P00210000 | 2022-01-19 12:21PM EST | 2022-03-18 | 3.85 | 3.60 | 3.85 | -0.10 | -2.53% | 1 | 202 | 50.11% |
| ADSK220414P00210000 | 2022-01-19 11:33AM EST | 2022-04-14 | 5.50 | 4.70 | 4.95 | -0.30 | -5.17% | 11 | 64 | 45.89% |
| ADSK220617P00210000 | 2022-01-19 12:26PM EST | 2022-06-17 | 8.60 | 8.25 | 8.60 | -0.80 | -8.51% | 9 | 70 | 43.45% |
| ADSK220715P00210000 | 2022-01-18 10:59AM EST | 2022-07-15 | 10.00 | 9.10 | 9.55 | 0.00 | - | 1 | 14 | 41.80% |
| ADSK220916P00210000 | 2022-01-03 10:25AM EST | 2022-09-16 | 8.40 | 11.95 | 12.40 | 0.00 | - | 3 | 51 | 40.69% |
| ADSK230120P00210000 | 2022-01-13 1:05PM EST | 2023-01-20 | 17.40 | 17.20 | 17.70 | +1.40 | +8.75% | 1 | 128 | 39.78% |
| ADSK240119P00210000 | 2021-11-26 10:48AM EST | 2024-01-19 | 32.13 | 19.20 | 25.00 | 0.00 | - | 1 | 0 | 34.54% |
