Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:09PM EST. Marché ouvert.
Prix d’exercice:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220121C00310000 | 2022-01-19 11:34AM EST | 2022-01-21 | 0.01 | 0.00 | 0.23 | -0.04 | -80.00% | 1 | 2,830 | 92.38% |
| ADSK220128C00310000 | 2022-01-12 11:27AM EST | 2022-01-28 | 0.15 | 0.03 | 0.25 | 0.00 | - | 9 | 22 | 51.95% |
| ADSK220204C00310000 | 2022-01-04 3:02PM EST | 2022-02-04 | 0.83 | 0.09 | 0.25 | 0.00 | - | 1 | 19 | 43.56% |
| ADSK220211C00310000 | 2022-01-04 3:11PM EST | 2022-02-11 | 1.25 | 0.17 | 0.35 | 0.00 | - | - | 2 | 38.77% |
| ADSK220218C00310000 | 2022-01-18 12:54PM EST | 2022-02-18 | 0.37 | 0.30 | 0.48 | 0.00 | - | 2 | 81 | 36.13% |
| ADSK220225C00310000 | 2022-01-18 11:31AM EST | 2022-02-25 | 1.19 | 1.18 | 1.52 | 0.00 | - | 3 | 7 | 41.92% |
| ADSK220318C00310000 | 2022-01-18 11:10AM EST | 2022-03-18 | 2.50 | 2.41 | 2.79 | 0.00 | - | 1 | 487 | 39.78% |
| ADSK220414C00310000 | 2022-01-19 9:39AM EST | 2022-04-14 | 3.75 | 3.60 | 4.00 | +0.42 | +12.61% | 1 | 49 | 36.96% |
| ADSK220617C00310000 | 2022-01-19 12:12PM EST | 2022-06-17 | 7.50 | 7.50 | 7.80 | +0.60 | +8.70% | 2 | 501 | 35.94% |
| ADSK220715C00310000 | 2022-01-12 2:44PM EST | 2022-07-15 | 11.85 | 8.45 | 8.90 | 0.00 | - | 1 | 15 | 34.89% |
| ADSK220916C00310000 | 2022-01-13 10:52AM EST | 2022-09-16 | 14.50 | 12.00 | 12.60 | 0.00 | - | 1 | 101 | 35.18% |
| ADSK230120C00310000 | 2022-01-19 11:09AM EST | 2023-01-20 | 18.94 | 18.30 | 19.50 | -2.06 | -9.81% | 28 | 56 | 35.80% |
| ADSK240119C00310000 | 2022-01-11 12:15PM EST | 2024-01-19 | 41.60 | 33.80 | 36.30 | 0.00 | - | 1 | 7 | 37.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220121P00310000 | 2022-01-19 10:23AM EST | 2022-01-21 | 52.38 | 52.00 | 55.30 | -4.89 | -8.54% | 7 | 278 | 147.95% |
| ADSK220218P00310000 | 2022-01-18 9:54AM EST | 2022-02-18 | 56.50 | 51.55 | 54.00 | 0.00 | - | 9 | 33 | 48.66% |
| ADSK220225P00310000 | 2022-01-18 12:01AM EST | 2022-02-25 | 57.58 | 51.45 | 57.20 | 0.00 | - | - | 1 | 60.19% |
| ADSK220318P00310000 | 2022-01-11 11:26AM EST | 2022-03-18 | 46.15 | 54.15 | 54.90 | 0.00 | - | 1 | 88 | 39.50% |
| ADSK220414P00310000 | 2022-01-04 3:12PM EST | 2022-04-14 | 40.80 | 55.25 | 55.95 | 0.00 | - | 1 | 19 | 36.26% |
| ADSK220617P00310000 | 2022-01-05 10:38AM EST | 2022-06-17 | 47.00 | 59.05 | 59.60 | 0.00 | - | 2 | 52 | 35.23% |
| ADSK220715P00310000 | 2022-01-06 11:28AM EST | 2022-07-15 | 57.90 | 59.75 | 60.45 | 0.00 | - | - | 1 | 33.84% |
| ADSK220916P00310000 | 2021-12-07 3:28PM EST | 2022-09-16 | 55.00 | 58.80 | 60.00 | 0.00 | - | 1 | 36 | 28.41% |
| ADSK230120P00310000 | 2022-01-18 3:50PM EST | 2023-01-20 | 71.95 | 67.70 | 69.15 | 0.00 | - | 3 | 357 | 33.21% |
| ADSK240119P00310000 | 2021-11-16 1:06PM EST | 2024-01-19 | 48.05 | 73.75 | 78.95 | 0.00 | - | 1 | 1 | 30.58% |
