Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ADSK240524C00195000 | 2024-04-26 1:09PM EDT | 195.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 7 | 3 | 0.00% |
ADSK240524C00205000 | 2024-04-25 2:58PM EDT | 205.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
ADSK240524C00210000 | 2024-04-30 10:20AM EDT | 210.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
ADSK240524C00215000 | 2024-05-01 2:31PM EDT | 215.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 1.56% |
ADSK240524C00220000 | 2024-05-01 10:08AM EDT | 220.00 | 4.01 | 0.00 | 0.00 | 0.00 | - | 3 | 68 | 3.13% |
ADSK240524C00225000 | 2024-05-01 11:34AM EDT | 225.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
ADSK240524C00230000 | 2024-05-01 9:30AM EDT | 230.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
ADSK240524C00235000 | 2024-04-29 1:54PM EDT | 235.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
ADSK240524C00240000 | 2024-05-01 11:48AM EDT | 240.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 12.50% |
ADSK240524C00245000 | 2024-04-22 1:56PM EDT | 245.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
ADSK240524C00250000 | 2024-04-25 2:01PM EDT | 250.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
ADSK240524C00255000 | 2024-04-17 2:51PM EDT | 255.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 12.50% |
ADSK240524C00260000 | 2024-04-10 2:20PM EDT | 260.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 12.50% |
ADSK240524C00265000 | 2024-04-10 1:28PM EDT | 265.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
ADSK240524C00270000 | 2024-04-18 10:04AM EDT | 270.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ADSK240524P00170000 | 2024-04-17 10:29AM EDT | 170.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
ADSK240524P00180000 | 2024-04-23 11:31AM EDT | 180.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 12.50% |
ADSK240524P00185000 | 2024-04-24 3:57PM EDT | 185.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 12.50% |
ADSK240524P00190000 | 2024-05-01 10:03AM EDT | 190.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 12.50% |
ADSK240524P00195000 | 2024-05-01 11:17AM EDT | 195.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 10 | 42 | 6.25% |
ADSK240524P00200000 | 2024-04-29 2:32PM EDT | 200.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 6.25% |
ADSK240524P00205000 | 2024-05-01 3:38PM EDT | 205.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 56 | 3.13% |
ADSK240524P00210000 | 2024-05-01 10:25AM EDT | 210.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.78% |
ADSK240524P00215000 | 2024-05-01 10:03AM EDT | 215.00 | 10.64 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
ADSK240524P00220000 | 2024-05-01 2:41PM EDT | 220.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 0.00% |
ADSK240524P00225000 | 2024-04-25 2:58PM EDT | 225.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 14 | 17 | 0.00% |
ADSK240524P00230000 | 2024-04-25 1:35PM EDT | 230.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 17 | 21 | 0.00% |
ADSK240524P00235000 | 2024-05-01 2:41PM EDT | 235.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
ADSK240524P00240000 | 2024-04-26 10:19AM EDT | 240.00 | 21.94 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
ADSK240524P00245000 | 2024-04-18 2:30PM EDT | 245.00 | 37.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ADSK240524P00250000 | 2024-04-17 9:43AM EDT | 250.00 | 36.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |