Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:34PM EST. Marché ouvert.
Prix d’exercice:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220121C00260000 | 2022-01-19 11:50AM EST | 2022-01-21 | 1.19 | 1.79 | 2.08 | -0.06 | -4.80% | 16 | 1,092 | 34.09% |
| ADSK220128C00260000 | 2022-01-19 12:12PM EST | 2022-01-28 | 5.00 | 4.80 | 5.10 | +1.48 | +42.05% | 7 | 54 | 36.82% |
| ADSK220204C00260000 | 2022-01-14 11:14AM EST | 2022-02-04 | 6.10 | 6.40 | 6.80 | 0.00 | - | 9 | 11 | 35.95% |
| ADSK220211C00260000 | 2022-01-14 11:00AM EST | 2022-02-11 | 7.55 | 7.70 | 8.20 | 0.00 | - | 5 | 24 | 35.58% |
| ADSK220218C00260000 | 2022-01-19 11:07AM EST | 2022-02-18 | 8.60 | 8.95 | 9.25 | +0.68 | +8.59% | 33 | 64 | 34.82% |
| ADSK220225C00260000 | 2022-01-19 12:03PM EST | 2022-02-25 | 11.90 | 12.35 | 12.95 | -1.00 | -7.75% | 2 | 15 | 42.62% |
| ADSK220304C00260000 | 2022-01-18 2:21PM EST | 2022-03-04 | 12.50 | 13.65 | 14.15 | 0.00 | - | 6 | 6 | 42.49% |
| ADSK220318C00260000 | 2022-01-19 12:06PM EST | 2022-03-18 | 14.55 | 15.15 | 15.60 | -0.35 | -2.35% | 2 | 240 | 40.62% |
| ADSK220414C00260000 | 2022-01-19 11:42AM EST | 2022-04-14 | 16.95 | 17.55 | 18.05 | -0.40 | -2.31% | 3 | 102 | 38.56% |
| ADSK220617C00260000 | 2022-01-19 11:07AM EST | 2022-06-17 | 23.10 | 23.15 | 24.10 | +2.05 | +9.74% | 5 | 122 | 38.40% |
| ADSK220715C00260000 | 2022-01-13 11:25AM EST | 2022-07-15 | 30.25 | 25.05 | 25.55 | 0.00 | - | 2 | 23 | 37.28% |
| ADSK220916C00260000 | 2022-01-14 1:07PM EST | 2022-09-16 | 27.48 | 29.00 | 30.10 | 0.00 | - | 5 | 28 | 37.52% |
| ADSK230120C00260000 | 2022-01-19 11:37AM EST | 2023-01-20 | 35.95 | 36.35 | 38.00 | -0.05 | -0.14% | 27 | 251 | 38.15% |
| ADSK240119C00260000 | 2022-01-18 9:56AM EST | 2024-01-19 | 52.00 | 51.50 | 55.05 | 0.00 | - | 1 | 62 | 39.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220121P00260000 | 2022-01-19 11:14AM EST | 2022-01-21 | 7.42 | 4.95 | 5.45 | -1.68 | -18.46% | 17 | 1,695 | 43.34% |
| ADSK220128P00260000 | 2022-01-19 10:08AM EST | 2022-01-28 | 7.30 | 8.05 | 8.30 | -3.30 | -31.13% | 4 | 116 | 40.72% |
| ADSK220204P00260000 | 2022-01-19 10:04AM EST | 2022-02-04 | 8.85 | 9.60 | 9.95 | -2.30 | -20.63% | 3 | 20 | 38.71% |
| ADSK220211P00260000 | 2022-01-19 9:56AM EST | 2022-02-11 | 10.82 | 10.80 | 11.30 | +2.57 | +31.15% | 9 | 14 | 37.72% |
| ADSK220218P00260000 | 2022-01-19 12:02PM EST | 2022-02-18 | 12.90 | 12.05 | 12.35 | -0.95 | -6.86% | 14 | 261 | 36.70% |
| ADSK220225P00260000 | 2022-01-19 12:12PM EST | 2022-02-25 | 15.70 | 15.50 | 16.10 | -1.58 | -9.14% | 11 | 84 | 44.46% |
| ADSK220304P00260000 | 2022-01-18 12:01AM EST | 2022-03-04 | 16.15 | 16.65 | 17.20 | 0.00 | - | - | 2 | 43.92% |
| ADSK220318P00260000 | 2022-01-18 2:49PM EST | 2022-03-18 | 20.30 | 18.10 | 18.60 | +0.40 | +2.01% | 1 | 2,123 | 41.74% |
| ADSK220414P00260000 | 2022-01-19 9:57AM EST | 2022-04-14 | 20.35 | 20.35 | 20.80 | -1.50 | -6.86% | 1 | 113 | 38.99% |
| ADSK220617P00260000 | 2022-01-18 9:49AM EST | 2022-06-17 | 27.58 | 25.90 | 26.50 | 0.00 | - | 3 | 433 | 38.20% |
| ADSK220715P00260000 | 2022-01-12 10:42AM EST | 2022-07-15 | 22.90 | 27.30 | 27.95 | 0.00 | - | 19 | 44 | 37.10% |
| ADSK220916P00260000 | 2022-01-13 11:55AM EST | 2022-09-16 | 27.20 | 31.05 | 31.95 | 0.00 | - | 82 | 165 | 36.71% |
| ADSK230120P00260000 | 2022-01-18 3:54PM EST | 2023-01-20 | 39.90 | 37.40 | 38.35 | 0.00 | - | 1 | 359 | 36.02% |
| ADSK240119P00260000 | 2022-01-11 11:07AM EST | 2024-01-19 | 47.00 | 48.30 | 51.00 | 0.00 | - | 1 | 6 | 34.40% |
