Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:53PM EST. Marché ouvert.
Prix d’exercice:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220121C00270000 | 2022-01-19 9:38AM EST | 2022-01-21 | 0.42 | 0.20 | 0.29 | +0.17 | +68.00% | 1 | 845 | 35.60% |
| ADSK220128C00270000 | 2022-01-19 12:34PM EST | 2022-01-28 | 1.86 | 1.89 | 2.01 | +0.72 | +63.16% | 11 | 78 | 36.30% |
| ADSK220204C00270000 | 2022-01-19 12:23PM EST | 2022-02-04 | 2.99 | 3.05 | 3.35 | +0.81 | +37.16% | 6 | 26 | 35.29% |
| ADSK220211C00270000 | 2022-01-18 10:02AM EST | 2022-02-11 | 3.86 | 4.25 | 4.50 | 0.00 | - | 2 | 13 | 34.69% |
| ADSK220218C00270000 | 2022-01-19 12:34PM EST | 2022-02-18 | 5.40 | 5.30 | 5.50 | +0.75 | +16.13% | 242 | 146 | 34.21% |
| ADSK220225C00270000 | 2022-01-19 11:44AM EST | 2022-02-25 | 7.55 | 8.40 | 9.05 | +0.30 | +4.14% | 4 | 55 | 42.22% |
| ADSK220304C00270000 | 2022-01-19 10:14AM EST | 2022-03-04 | 10.70 | 9.85 | 10.20 | +1.23 | +12.99% | 1 | 28 | 42.09% |
| ADSK220318C00270000 | 2022-01-19 12:33PM EST | 2022-03-18 | 11.30 | 11.10 | 11.50 | +1.35 | +13.57% | 8 | 291 | 39.98% |
| ADSK220414C00270000 | 2022-01-19 11:57AM EST | 2022-04-14 | 12.80 | 13.55 | 13.80 | +0.10 | +0.79% | 6 | 256 | 37.80% |
| ADSK220617C00270000 | 2022-01-19 12:26PM EST | 2022-06-17 | 19.25 | 19.10 | 19.85 | +1.00 | +5.48% | 8 | 192 | 37.85% |
| ADSK220715C00270000 | 2022-01-14 11:00AM EST | 2022-07-15 | 20.55 | 20.65 | 21.40 | 0.00 | - | 1 | 16 | 36.91% |
| ADSK220916C00270000 | 2022-01-10 10:49AM EST | 2022-09-16 | 22.87 | 25.05 | 25.95 | 0.00 | - | 1 | 0 | 37.17% |
| ADSK230120C00270000 | 2022-01-19 10:44AM EST | 2023-01-20 | 32.45 | 32.05 | 34.30 | +2.03 | +6.67% | 26 | 87 | 38.22% |
| ADSK240119C00270000 | 2022-01-14 1:14PM EST | 2024-01-19 | 47.10 | 48.05 | 51.25 | 0.00 | - | 1 | 9 | 38.83% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220121P00270000 | 2022-01-19 10:31AM EST | 2022-01-21 | 13.40 | 12.35 | 13.85 | -5.25 | -28.15% | 7 | 2,464 | 61.08% |
| ADSK220128P00270000 | 2022-01-13 10:38AM EST | 2022-01-28 | 8.12 | 13.90 | 14.50 | 0.00 | - | 1 | 40 | 38.51% |
| ADSK220204P00270000 | 2022-01-19 10:13AM EST | 2022-02-04 | 14.70 | 15.30 | 15.75 | +6.05 | +69.94% | 1 | 13 | 36.35% |
| ADSK220211P00270000 | 2022-01-18 10:35AM EST | 2022-02-11 | 18.44 | 16.10 | 17.20 | 0.00 | - | 4 | 19 | 36.81% |
| ADSK220218P00270000 | 2022-01-18 9:48AM EST | 2022-02-18 | 20.86 | 17.45 | 17.85 | 0.00 | - | 1 | 353 | 34.76% |
| ADSK220225P00270000 | 2022-01-13 1:59PM EST | 2022-02-25 | 17.50 | 20.90 | 21.40 | 0.00 | - | 15 | 47 | 42.70% |
| ADSK220304P00270000 | 2022-01-18 12:01AM EST | 2022-03-04 | 12.92 | 21.50 | 22.50 | 0.00 | - | 1 | 1 | 42.38% |
| ADSK220318P00270000 | 2022-01-19 10:19AM EST | 2022-03-18 | 23.56 | 23.40 | 23.95 | -3.44 | -12.74% | 6 | 1,791 | 40.61% |
| ADSK220414P00270000 | 2022-01-18 1:55PM EST | 2022-04-14 | 28.42 | 25.25 | 26.15 | 0.00 | - | 13 | 101 | 38.12% |
| ADSK220617P00270000 | 2022-01-13 11:12AM EST | 2022-06-17 | 27.13 | 30.80 | 31.60 | 0.00 | - | 2 | 914 | 37.19% |
| ADSK220715P00270000 | 2022-01-12 3:37PM EST | 2022-07-15 | 27.15 | 32.20 | 33.00 | 0.00 | - | 14 | 29 | 36.09% |
| ADSK220916P00270000 | 2022-01-12 10:21AM EST | 2022-09-16 | 31.30 | 35.95 | 36.90 | 0.00 | - | 2 | 100 | 35.69% |
| ADSK230120P00270000 | 2022-01-18 3:54PM EST | 2023-01-20 | 45.50 | 42.10 | 43.70 | 0.00 | - | 1 | 225 | 35.53% |
| ADSK240119P00270000 | 2022-01-10 9:55AM EST | 2024-01-19 | 54.62 | 54.15 | 56.00 | 0.00 | - | 6 | 6 | 33.68% |
