Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:50AM EST. Marché ouvert.
Prix d’exercice:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220121C00240000 | 2022-01-12 2:00PM EST | 2022-01-21 | 28.60 | 14.00 | 15.00 | 0.00 | - | 1 | 160 | 60.21% |
| ADSK220218C00240000 | 2022-01-19 10:00AM EST | 2022-02-18 | 22.00 | 19.15 | 19.75 | +3.60 | +19.57% | 1 | 6 | 39.90% |
| ADSK220304C00240000 | 2022-01-18 12:00AM EST | 2022-03-04 | 30.64 | 23.20 | 23.95 | 0.00 | - | - | 1 | 46.36% |
| ADSK220318C00240000 | 2022-01-14 12:52PM EST | 2022-03-18 | 25.05 | 24.60 | 25.25 | 0.00 | - | 3 | 40 | 43.97% |
| ADSK220414C00240000 | 2022-01-14 3:55PM EST | 2022-04-14 | 30.55 | 26.85 | 27.70 | 0.00 | - | 4 | 18 | 41.80% |
| ADSK220617C00240000 | 2022-01-14 2:15PM EST | 2022-06-17 | 33.60 | 31.80 | 33.05 | 0.00 | - | 2 | 35 | 40.44% |
| ADSK220715C00240000 | 2022-01-14 2:14PM EST | 2022-07-15 | 35.20 | 33.60 | 34.60 | 0.00 | - | 1 | 6 | 39.44% |
| ADSK220916C00240000 | 2021-12-23 10:31AM EST | 2022-09-16 | 60.05 | 38.10 | 38.95 | 0.00 | - | 1 | 16 | 39.49% |
| ADSK230120C00240000 | 2022-01-13 2:32PM EST | 2023-01-20 | 51.70 | 44.80 | 46.45 | 0.00 | - | 3 | 69 | 39.82% |
| ADSK240119C00240000 | 2021-12-22 2:08PM EST | 2024-01-19 | 83.21 | 58.60 | 62.80 | 0.00 | - | 4 | 5 | 40.38% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220121P00240000 | 2022-01-19 10:16AM EST | 2022-01-21 | 0.39 | 0.62 | 0.73 | -0.47 | -54.65% | 1 | 662 | 52.44% |
| ADSK220128P00240000 | 2022-01-19 9:55AM EST | 2022-01-28 | 1.74 | 2.40 | 2.58 | -1.04 | -37.41% | 1 | 45 | 46.66% |
| ADSK220204P00240000 | 2022-01-14 1:33PM EST | 2022-02-04 | 4.50 | 3.50 | 3.90 | 0.00 | - | 6 | 71 | 43.53% |
| ADSK220211P00240000 | 2022-01-19 10:03AM EST | 2022-02-11 | 3.50 | 4.40 | 4.95 | -1.30 | -27.08% | 1 | 9 | 41.52% |
| ADSK220218P00240000 | 2022-01-18 2:23PM EST | 2022-02-18 | 4.35 | 5.45 | 5.60 | -1.52 | -25.89% | 1 | 461 | 39.12% |
| ADSK220225P00240000 | 2022-01-18 2:21PM EST | 2022-02-25 | 8.80 | 8.30 | 8.90 | 0.00 | - | 2 | 109 | 46.75% |
| ADSK220304P00240000 | 2022-01-18 2:50PM EST | 2022-03-04 | 9.60 | 9.40 | 10.15 | 0.00 | - | 4 | 11 | 46.83% |
| ADSK220318P00240000 | 2022-01-19 10:24AM EST | 2022-03-18 | 9.88 | 10.75 | 11.45 | -1.60 | -13.94% | 7 | 485 | 44.38% |
| ADSK220414P00240000 | 2022-01-19 11:18AM EST | 2022-04-14 | 13.20 | 12.75 | 13.40 | +0.15 | +1.15% | 2 | 123 | 41.04% |
| ADSK220617P00240000 | 2022-01-19 11:21AM EST | 2022-06-17 | 18.55 | 18.15 | 18.55 | +0.25 | +1.37% | 5 | 1,273 | 39.55% |
| ADSK220715P00240000 | 2022-01-18 12:47PM EST | 2022-07-15 | 19.50 | 19.20 | 19.85 | 0.00 | - | 20 | 38 | 38.26% |
| ADSK220916P00240000 | 2022-01-18 3:54PM EST | 2022-09-16 | 23.95 | 22.75 | 23.55 | 0.00 | - | 1 | 13 | 37.65% |
| ADSK230120P00240000 | 2022-01-19 10:21AM EST | 2023-01-20 | 29.00 | 29.40 | 30.25 | -0.80 | -2.68% | 30 | 243 | 37.49% |
| ADSK240119P00240000 | 2021-12-20 2:29PM EST | 2024-01-19 | 36.00 | 39.40 | 41.80 | 0.00 | - | 1 | 63 | 35.14% |
