Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ADSK240419C00110000 | 2023-09-19 11:21AM EDT | 110.00 | 103.75 | 97.70 | 101.30 | 0.00 | - | 1 | 1 | 0.00% |
ADSK240419C00160000 | 2023-11-22 3:26PM EDT | 160.00 | 50.60 | 83.90 | 86.90 | 0.00 | - | 5 | 4 | 813.06% |
ADSK240419C00165000 | 2023-12-08 11:04AM EDT | 165.00 | 64.00 | 67.10 | 69.40 | 0.00 | - | 2 | 2 | 565.58% |
ADSK240419C00175000 | 2023-11-30 11:11AM EDT | 175.00 | 44.60 | 70.70 | 73.00 | 0.00 | - | 1 | 0 | 714.50% |
ADSK240419C00180000 | 2023-11-28 2:02PM EDT | 180.00 | 35.10 | 67.50 | 70.00 | 0.00 | - | 1 | 2 | 704.39% |
ADSK240419C00185000 | 2023-12-14 2:43PM EDT | 185.00 | 60.20 | 56.50 | 62.10 | 0.00 | - | 1 | 17 | 598.54% |
ADSK240419C00190000 | 2024-04-09 12:01PM EDT | 190.00 | 56.10 | 24.10 | 28.90 | 0.00 | - | 1 | 9 | 124.27% |
ADSK240419C00195000 | 2024-01-17 3:54PM EDT | 195.00 | 47.40 | 61.30 | 69.50 | 0.00 | - | 1 | 13 | 755.20% |
ADSK240419C00200000 | 2024-04-17 12:09PM EDT | 200.00 | 15.00 | 14.60 | 17.50 | -13.20 | -46.81% | 16 | 29 | 76.86% |
ADSK240419C00210000 | 2024-04-17 1:39PM EDT | 210.00 | 8.00 | 7.10 | 7.60 | -12.35 | -60.69% | 120 | 95 | 58.11% |
ADSK240419C00220000 | 2024-04-17 3:23PM EDT | 220.00 | 1.63 | 1.70 | 1.95 | -10.17 | -86.19% | 347 | 163 | 50.68% |
ADSK240419C00225000 | 2024-04-17 3:48PM EDT | 225.00 | 0.85 | 0.75 | 0.95 | -5.95 | -87.50% | 177 | 25 | 50.78% |
ADSK240419C00230000 | 2024-04-17 3:49PM EDT | 230.00 | 0.42 | 0.25 | 0.55 | -3.68 | -88.67% | 176 | 412 | 53.61% |
ADSK240419C00232500 | 2024-04-17 3:46PM EDT | 232.50 | 0.30 | 0.25 | 0.35 | -3.00 | -90.91% | 214 | 364 | 56.10% |
ADSK240419C00235000 | 2024-04-17 3:48PM EDT | 235.00 | 0.20 | 0.15 | 0.25 | -2.30 | -93.88% | 1,048 | 2,246 | 57.13% |
ADSK240419C00237500 | 2024-04-17 12:21PM EDT | 237.50 | 0.05 | 0.10 | 0.30 | -1.68 | -97.11% | 18 | 134 | 62.50% |
ADSK240419C00240000 | 2024-04-17 3:46PM EDT | 240.00 | 0.10 | 0.10 | 0.15 | -0.95 | -90.48% | 67 | 1,171 | 62.50% |
ADSK240419C00242500 | 2024-04-17 3:42PM EDT | 242.50 | 0.05 | 0.00 | 0.15 | -0.60 | -92.31% | 77 | 207 | 62.31% |
ADSK240419C00245000 | 2024-04-17 3:42PM EDT | 245.00 | 0.05 | 0.00 | 0.10 | -0.55 | -91.67% | 508 | 337 | 63.28% |
ADSK240419C00247500 | 2024-04-17 3:47PM EDT | 247.50 | 0.05 | 0.00 | 0.10 | -0.32 | -86.49% | 88 | 79 | 67.38% |
ADSK240419C00250000 | 2024-04-17 2:53PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | -0.22 | -81.48% | 15 | 538 | 65.63% |
ADSK240419C00252500 | 2024-04-15 3:06PM EDT | 252.50 | 0.33 | 0.00 | 0.05 | +0.18 | +120.00% | 2 | 1,061 | 69.53% |
ADSK240419C00255000 | 2024-04-15 3:57PM EDT | 255.00 | 0.05 | 0.00 | 0.40 | -0.07 | -58.33% | 5 | 73 | 96.88% |
ADSK240419C00257500 | 2024-04-11 2:25PM EDT | 257.50 | 0.50 | 0.00 | 0.05 | 0.00 | - | 3 | 272 | 77.34% |
ADSK240419C00260000 | 2024-04-17 12:10PM EDT | 260.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 4 | 667 | 80.47% |
ADSK240419C00262500 | 2024-04-16 3:52PM EDT | 262.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 122 | 84.38% |
ADSK240419C00265000 | 2024-04-12 3:26PM EDT | 265.00 | 0.07 | 0.00 | 0.55 | 0.00 | - | 2 | 130 | 120.51% |
ADSK240419C00267500 | 2024-04-15 3:21PM EDT | 267.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 91.41% |
ADSK240419C00270000 | 2024-04-16 1:34PM EDT | 270.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 7 | 861 | 120.51% |
ADSK240419C00272500 | 2024-04-04 1:39PM EDT | 272.50 | 0.60 | 0.00 | 0.55 | 0.00 | - | 1 | 32 | 133.40% |
ADSK240419C00275000 | 2024-04-09 12:03PM EDT | 275.00 | 0.48 | 0.00 | 0.25 | 0.00 | - | 1 | 23 | 122.66% |
ADSK240419C00277500 | 2024-04-15 11:06AM EDT | 277.50 | 0.10 | 0.00 | 0.55 | 0.00 | - | 1 | 21 | 141.80% |
ADSK240419C00280000 | 2024-04-17 11:55AM EDT | 280.00 | 0.04 | 0.00 | 0.20 | +0.03 | +300.00% | 12 | 325 | 126.37% |
ADSK240419C00282500 | 2024-03-22 2:36PM EDT | 282.50 | 1.50 | 0.00 | 0.80 | 0.00 | - | 6 | 6 | 159.38% |
ADSK240419C00285000 | 2024-04-03 3:25PM EDT | 285.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 3 | 26 | 133.59% |
ADSK240419C00287500 | 2024-04-03 3:25PM EDT | 287.50 | 0.42 | 0.00 | 0.20 | 0.00 | - | 3 | 4 | 137.11% |
ADSK240419C00290000 | 2024-04-15 9:40AM EDT | 290.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 673 | 120.31% |
ADSK240419C00295000 | 2024-03-27 3:54PM EDT | 295.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 12 | 155.27% |
ADSK240419C00300000 | 2024-04-11 1:22PM EDT | 300.00 | 0.21 | 0.00 | 0.35 | 0.00 | - | 2 | 120 | 165.63% |
ADSK240419C00305000 | 2024-04-05 2:24PM EDT | 305.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 138.28% |
ADSK240419C00310000 | 2024-04-08 9:55AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 49 | 143.75% |
ADSK240419C00320000 | 2024-03-12 3:32PM EDT | 320.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 276 | 198.83% |
ADSK240419C00330000 | 2024-04-15 9:30AM EDT | 330.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 34 | 165.63% |
ADSK240419C00340000 | 2024-02-12 2:47PM EDT | 340.00 | 0.75 | 0.00 | 1.60 | 0.00 | - | 3 | 12 | 271.29% |
ADSK240419C00350000 | 2024-03-01 10:47AM EDT | 350.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 252.93% |
ADSK240419C00370000 | 2024-03-27 9:30AM EDT | 370.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 204.69% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
ADSK240419P00100000 | 2024-03-01 2:05PM EDT | 100.00 | 0.17 | 0.00 | 3.90 | 0.00 | - | 1 | 7 | 550.88% |
ADSK240419P00105000 | 2023-12-14 10:59AM EDT | 105.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 531.93% |
ADSK240419P00110000 | 2024-03-20 2:02PM EDT | 110.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 108 | 260.94% |
ADSK240419P00115000 | 2024-01-23 4:18PM EDT | 115.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 4 | 9 | 324.22% |
ADSK240419P00120000 | 2024-01-03 10:30AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 50.00% |
ADSK240419P00125000 | 2024-03-18 10:04AM EDT | 125.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 10 | 272.46% |
ADSK240419P00130000 | 2024-01-29 10:47AM EDT | 130.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 2 | 8 | 282.62% |
ADSK240419P00135000 | 2024-01-29 10:47AM EDT | 135.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 2 | 2 | 266.60% |
ADSK240419P00140000 | 2024-02-05 4:39PM EDT | 140.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 2 | 12 | 231.64% |
ADSK240419P00145000 | 2024-03-11 1:45PM EDT | 145.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 21 | 287.01% |
ADSK240419P00150000 | 2024-03-18 10:05AM EDT | 150.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | 2 | 32 | 189.06% |
ADSK240419P00155000 | 2024-02-26 3:00PM EDT | 155.00 | 0.26 | 0.00 | 2.60 | 0.00 | - | 1 | 12 | 246.68% |
ADSK240419P00160000 | 2024-04-02 1:31PM EDT | 160.00 | 0.75 | 0.00 | 0.40 | 0.00 | - | 6 | 64 | 158.98% |
ADSK240419P00165000 | 2024-04-17 9:44AM EDT | 165.00 | 0.05 | 0.00 | 0.75 | -0.35 | -87.50% | 10 | 45 | 160.55% |
ADSK240419P00170000 | 2024-04-16 9:44AM EDT | 170.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 1 | 34 | 145.12% |
ADSK240419P00175000 | 2024-04-17 9:31AM EDT | 175.00 | 0.05 | 0.00 | 0.15 | +0.04 | +400.00% | 11 | 24 | 100.78% |
ADSK240419P00180000 | 2024-04-17 10:15AM EDT | 180.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 10 | 78 | 83.98% |
ADSK240419P00185000 | 2024-04-17 12:18PM EDT | 185.00 | 0.06 | 0.00 | 0.30 | +0.01 | +20.00% | 24 | 88 | 84.96% |
ADSK240419P00190000 | 2024-04-17 3:22PM EDT | 190.00 | 0.09 | 0.05 | 0.10 | +0.02 | +28.57% | 58 | 193 | 64.45% |
ADSK240419P00195000 | 2024-04-17 12:29PM EDT | 195.00 | 0.20 | 0.05 | 0.40 | +0.11 | +122.22% | 160 | 231 | 63.67% |
ADSK240419P00200000 | 2024-04-17 3:47PM EDT | 200.00 | 0.20 | 0.20 | 0.25 | +0.05 | +33.33% | 227 | 235 | 50.00% |
ADSK240419P00210000 | 2024-04-17 3:47PM EDT | 210.00 | 1.20 | 1.00 | 1.20 | +0.93 | +344.44% | 607 | 289 | 39.70% |
ADSK240419P00215000 | 2024-04-17 3:43PM EDT | 215.00 | 2.70 | 2.60 | 2.85 | +1.85 | +217.65% | 518 | 473 | 36.13% |
ADSK240419P00220000 | 2024-04-17 12:34PM EDT | 220.00 | 5.30 | 5.60 | 5.80 | +3.75 | +241.94% | 1,623 | 1,863 | 31.45% |
ADSK240419P00222500 | 2024-04-17 3:49PM EDT | 222.50 | 7.65 | 7.30 | 7.90 | +5.40 | +234.78% | 53 | 40 | 30.96% |
ADSK240419P00225000 | 2024-04-17 2:12PM EDT | 225.00 | 9.10 | 9.30 | 10.20 | +6.97 | +327.23% | 52 | 268 | 30.37% |
ADSK240419P00227500 | 2024-04-17 1:49PM EDT | 227.50 | 10.00 | 11.00 | 12.40 | +5.80 | +138.10% | 6 | 265 | 0.00% |
ADSK240419P00230000 | 2024-04-17 3:49PM EDT | 230.00 | 14.03 | 13.70 | 14.90 | +8.73 | +157.30% | 1,612 | 1,927 | 0.00% |
ADSK240419P00232500 | 2024-04-17 3:22PM EDT | 232.50 | 17.40 | 15.50 | 17.50 | +11.02 | +172.73% | 4 | 162 | 0.00% |
ADSK240419P00235000 | 2024-04-17 1:35PM EDT | 235.00 | 18.27 | 17.70 | 22.60 | +11.17 | +157.32% | 10 | 250 | 114.58% |
ADSK240419P00237500 | 2024-04-17 2:48PM EDT | 237.50 | 20.06 | 21.00 | 25.40 | +10.76 | +115.70% | 872 | 260 | 79.64% |
ADSK240419P00240000 | 2024-04-17 2:48PM EDT | 240.00 | 21.70 | 22.60 | 26.30 | +10.37 | +91.53% | 1,680 | 495 | 102.69% |
ADSK240419P00242500 | 2024-04-17 2:48PM EDT | 242.50 | 27.50 | 25.80 | 29.40 | +13.91 | +102.35% | 1,062 | 280 | 52.73% |
ADSK240419P00245000 | 2024-04-17 3:36PM EDT | 245.00 | 29.76 | 27.90 | 30.30 | +18.34 | +160.60% | 440 | 98 | 79.10% |
ADSK240419P00247500 | 2024-04-17 2:47PM EDT | 247.50 | 27.40 | 29.00 | 34.50 | +10.50 | +62.13% | 178 | 44 | 139.14% |
ADSK240419P00250000 | 2024-04-17 2:48PM EDT | 250.00 | 30.20 | 33.00 | 36.90 | +10.10 | +50.25% | 1,423 | 391 | 143.41% |
ADSK240419P00252500 | 2024-04-17 2:47PM EDT | 252.50 | 37.60 | 33.80 | 40.00 | +16.40 | +77.36% | 170 | 42 | 163.38% |
ADSK240419P00255000 | 2024-04-16 12:50PM EDT | 255.00 | 24.80 | 36.70 | 42.00 | 0.00 | - | 10 | 0 | 158.45% |
ADSK240419P00257500 | 2024-04-17 2:15PM EDT | 257.50 | 37.30 | 38.40 | 45.00 | +13.50 | +56.72% | 85 | 20 | 176.27% |
ADSK240419P00260000 | 2024-04-17 2:47PM EDT | 260.00 | 45.10 | 42.30 | 48.00 | +15.30 | +51.34% | 423 | 105 | 91.02% |
ADSK240419P00262500 | 2024-04-11 11:42AM EDT | 262.50 | 22.60 | 43.90 | 48.70 | 0.00 | - | 1 | 0 | 153.71% |
ADSK240419P00265000 | 2024-04-12 2:18PM EDT | 265.00 | 30.30 | 46.40 | 52.90 | 0.00 | - | 1 | 0 | 203.76% |
ADSK240419P00267500 | 2024-04-03 12:38PM EDT | 267.50 | 19.00 | 49.70 | 55.00 | 0.00 | - | 3 | 0 | 200.54% |
ADSK240419P00270000 | 2024-04-10 2:52PM EDT | 270.00 | 29.64 | 51.50 | 57.20 | 0.00 | - | 299 | 0 | 198.83% |
ADSK240419P00272500 | 2024-03-21 10:33AM EDT | 272.50 | 9.20 | 53.80 | 59.20 | 0.00 | - | - | 0 | 190.63% |
ADSK240419P00275000 | 2024-04-17 9:33AM EDT | 275.00 | 57.40 | 56.80 | 62.10 | +46.00 | +403.51% | 2 | 0 | 207.23% |
ADSK240419P00277500 | 2024-03-21 2:30PM EDT | 277.50 | 13.20 | 59.40 | 65.00 | 0.00 | - | - | 0 | 223.10% |
ADSK240419P00280000 | 2024-03-22 10:43AM EDT | 280.00 | 17.24 | 62.60 | 66.10 | 0.00 | - | 12 | 0 | 185.55% |
ADSK240419P00290000 | 2024-03-01 10:32AM EDT | 290.00 | 15.40 | 25.90 | 33.20 | 0.00 | - | 2 | 0 | 0.00% |
ADSK240419P00300000 | 2024-02-29 1:23PM EDT | 300.00 | 44.10 | 36.10 | 43.60 | 0.00 | - | - | 0 | 0.00% |
ADSK240419P00360000 | 2024-03-01 12:00PM EDT | 360.00 | 95.05 | 95.30 | 103.60 | 0.00 | - | 1 | 0 | 0.00% |
ADSK240419P00370000 | 2024-03-01 11:54AM EDT | 370.00 | 105.00 | 105.30 | 113.60 | 0.00 | - | 1 | 0 | 0.00% |