Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:50PM EST. Marché ouvert.
Prix d’exercice:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220121C00300000 | 2022-01-19 10:12AM EST | 2022-01-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 1,121 | 64.84% |
| ADSK220128C00300000 | 2022-01-14 3:27PM EST | 2022-01-28 | 0.25 | 0.10 | 0.25 | 0.00 | - | 5 | 32 | 48.63% |
| ADSK220204C00300000 | 2022-01-19 9:50AM EST | 2022-02-04 | 0.36 | 0.18 | 0.32 | +0.10 | +38.46% | 1 | 36 | 38.97% |
| ADSK220211C00300000 | 2022-01-14 3:06PM EST | 2022-02-11 | 0.49 | 0.35 | 0.50 | 0.00 | - | 17 | 34 | 35.65% |
| ADSK220218C00300000 | 2022-01-19 12:29PM EST | 2022-02-18 | 0.75 | 0.72 | 0.81 | -0.07 | -8.54% | 11 | 190 | 34.74% |
| ADSK220225C00300000 | 2022-01-18 3:01PM EST | 2022-02-25 | 1.96 | 1.99 | 2.35 | 0.00 | - | 3 | 34 | 41.47% |
| ADSK220304C00300000 | 2022-01-18 12:00AM EST | 2022-03-04 | 3.50 | 2.59 | 3.10 | 0.00 | - | - | 2 | 41.61% |
| ADSK220318C00300000 | 2022-01-19 11:41AM EST | 2022-03-18 | 3.30 | 3.60 | 4.00 | -0.35 | -9.59% | 24 | 502 | 39.67% |
| ADSK220414C00300000 | 2022-01-18 10:41AM EST | 2022-04-14 | 5.00 | 5.10 | 5.40 | 0.00 | - | 5 | 114 | 36.79% |
| ADSK220617C00300000 | 2022-01-19 12:00PM EST | 2022-06-17 | 9.50 | 9.50 | 9.90 | +0.98 | +11.50% | 1 | 376 | 36.27% |
| ADSK220715C00300000 | 2022-01-13 12:11PM EST | 2022-07-15 | 10.25 | 10.60 | 11.05 | -3.18 | -23.68% | 1 | 48 | 35.13% |
| ADSK220916C00300000 | 2022-01-05 3:50PM EST | 2022-09-16 | 13.66 | 14.30 | 15.05 | 0.00 | - | 2 | 71 | 35.47% |
| ADSK230120C00300000 | 2022-01-19 10:21AM EST | 2023-01-20 | 22.35 | 21.00 | 22.10 | +2.05 | +10.10% | 27 | 533 | 35.93% |
| ADSK240119C00300000 | 2022-01-14 10:47AM EST | 2024-01-19 | 38.00 | 36.80 | 39.85 | 0.00 | - | 1 | 25 | 37.77% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220121P00300000 | 2022-01-19 9:40AM EST | 2022-01-21 | 44.00 | 41.60 | 45.40 | -2.70 | -5.78% | 1 | 191 | 118.12% |
| ADSK220128P00300000 | 2022-01-10 10:59AM EST | 2022-01-28 | 48.00 | 42.05 | 46.70 | 0.00 | - | 1 | 4 | 76.00% |
| ADSK220218P00300000 | 2022-01-18 2:35PM EST | 2022-02-18 | 47.20 | 42.75 | 45.40 | 0.00 | - | 12 | 20 | 49.23% |
| ADSK220225P00300000 | 2022-01-18 12:01AM EST | 2022-02-25 | 35.06 | 44.25 | 45.20 | 0.00 | - | - | 1 | 43.47% |
| ADSK220318P00300000 | 2022-01-14 2:25PM EST | 2022-03-18 | 47.95 | 46.00 | 46.65 | 0.00 | - | 2 | 164 | 40.33% |
| ADSK220414P00300000 | 2022-01-14 10:46AM EST | 2022-04-14 | 49.75 | 47.05 | 47.95 | 0.00 | - | 1 | 33 | 37.02% |
| ADSK220617P00300000 | 2021-12-20 12:49PM EST | 2022-06-17 | 45.80 | 51.40 | 52.10 | 0.00 | - | 300 | 1,110 | 35.82% |
| ADSK220916P00300000 | 2022-01-03 11:43AM EST | 2022-09-16 | 57.83 | 55.55 | 56.70 | +15.48 | +36.55% | 2 | 47 | 34.43% |
| ADSK230120P00300000 | 2022-01-19 9:40AM EST | 2023-01-20 | 62.27 | 61.15 | 62.65 | +6.43 | +11.52% | 1 | 157 | 34.03% |
| ADSK240119P00300000 | 2021-11-16 1:06PM EST | 2024-01-19 | 43.45 | 67.45 | 72.55 | 0.00 | - | 1 | 13 | 31.08% |
