Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:11PM EST. Marché ouvert.
Prix d’exercice:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220121C00250000 | 2022-01-18 3:54PM EST | 2022-01-21 | 5.40 | 5.60 | 6.40 | 0.00 | - | 8 | 269 | 24.12% |
| ADSK220128C00250000 | 2022-01-14 3:48PM EST | 2022-01-28 | 12.05 | 8.35 | 9.15 | 0.00 | - | 26 | 31 | 33.78% |
| ADSK220211C00250000 | 2022-01-11 3:23PM EST | 2022-02-11 | 23.65 | 11.60 | 12.35 | 0.00 | - | - | 1 | 34.89% |
| ADSK220218C00250000 | 2022-01-19 10:59AM EST | 2022-02-18 | 13.70 | 12.85 | 13.30 | +0.83 | +6.45% | 3 | 35 | 34.04% |
| ADSK220318C00250000 | 2022-01-18 2:21PM EST | 2022-03-18 | 19.00 | 18.65 | 19.30 | 0.00 | - | 1 | 85 | 39.75% |
| ADSK220414C00250000 | 2022-01-18 9:30AM EST | 2022-04-14 | 21.35 | 21.05 | 21.80 | 0.00 | - | 1 | 23 | 38.10% |
| ADSK220617C00250000 | 2022-01-19 10:07AM EST | 2022-06-17 | 29.20 | 26.70 | 27.75 | +1.40 | +5.04% | 1 | 47 | 38.15% |
| ADSK220715C00250000 | 2022-01-19 9:37AM EST | 2022-07-15 | 31.00 | 28.40 | 29.35 | +2.60 | +9.15% | 2 | 20 | 37.32% |
| ADSK220916C00250000 | 2022-01-19 11:24AM EST | 2022-09-16 | 32.90 | 32.50 | 33.75 | +0.57 | +1.76% | 1 | 16 | 37.51% |
| ADSK230120C00250000 | 2022-01-10 2:00PM EST | 2023-01-20 | 43.09 | 39.95 | 41.50 | 0.00 | - | 5 | 193 | 38.18% |
| ADSK240119C00250000 | 2022-01-18 9:30AM EST | 2024-01-19 | 56.75 | 55.00 | 58.20 | 0.00 | - | 2 | 74 | 39.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220121P00250000 | 2022-01-19 11:03AM EST | 2022-01-21 | 1.51 | 1.77 | 2.16 | -1.45 | -48.99% | 12 | 956 | 49.71% |
| ADSK220128P00250000 | 2022-01-19 10:20AM EST | 2022-01-28 | 3.90 | 4.65 | 5.00 | -1.35 | -25.71% | 1 | 84 | 45.69% |
| ADSK220204P00250000 | 2022-01-18 3:45PM EST | 2022-02-04 | 7.23 | 6.25 | 6.75 | 0.00 | - | 20 | 43 | 43.41% |
| ADSK220211P00250000 | 2022-01-18 3:42PM EST | 2022-02-11 | 8.35 | 7.40 | 8.05 | 0.00 | - | 1 | 14 | 41.71% |
| ADSK220218P00250000 | 2022-01-19 11:07AM EST | 2022-02-18 | 8.15 | 8.50 | 8.85 | -1.85 | -18.50% | 50 | 278 | 39.49% |
| ADSK220225P00250000 | 2022-01-19 11:30AM EST | 2022-02-25 | 12.30 | 11.95 | 12.60 | -0.25 | -1.99% | 1 | 60 | 47.39% |
| ADSK220318P00250000 | 2022-01-19 11:28AM EST | 2022-03-18 | 15.05 | 14.60 | 15.20 | +0.45 | +3.08% | 18 | 395 | 44.54% |
| ADSK220414P00250000 | 2022-01-19 11:19AM EST | 2022-04-14 | 17.40 | 16.60 | 17.30 | -0.05 | -0.29% | 16 | 81 | 41.23% |
| ADSK220617P00250000 | 2022-01-19 10:00AM EST | 2022-06-17 | 21.40 | 22.05 | 22.85 | -1.55 | -6.75% | 3 | 558 | 39.91% |
| ADSK220715P00250000 | 2022-01-14 3:09PM EST | 2022-07-15 | 23.45 | 23.35 | 24.20 | 0.00 | - | 1 | 24 | 38.57% |
| ADSK220916P00250000 | 2022-01-18 3:54PM EST | 2022-09-16 | 28.60 | 27.20 | 28.05 | 0.00 | - | 1 | 117 | 37.91% |
| ADSK230120P00250000 | 2022-01-19 10:23AM EST | 2023-01-20 | 33.45 | 33.40 | 34.80 | -1.30 | -3.74% | 28 | 515 | 37.51% |
| ADSK240119P00250000 | 2022-01-03 12:43PM EST | 2024-01-19 | 43.80 | 43.35 | 46.20 | 0.00 | - | 3 | 4 | 34.78% |
