Marchés français ouverture 3 h 15 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 782,08 -138,18 (-0,36 %) EUR/USD
1,0861 -0,0008 (-0,08 %) HANG SENG
19 411,99 +35,46 (+0,18 %) Bitcoin EUR
60 572,94 -258,41 (-0,42 %)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:210.00
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240517C00210000 | 2024-05-15 11:33AM EDT | 2024-05-17 | 11.50 | 7.40 | 14.80 | 0.00 | - | 1 | 618 | 84.96% |
| ADSK240524C00210000 | 2024-05-10 11:58AM EDT | 2024-05-24 | 10.77 | 9.40 | 15.00 | 0.00 | - | 2 | 42 | 69.43% |
| ADSK240531C00210000 | 2024-05-15 10:52AM EDT | 2024-05-31 | 12.90 | 12.60 | 15.30 | 0.00 | - | 1 | 12 | 52.64% |
| ADSK240614C00210000 | 2024-05-08 3:30PM EDT | 2024-06-14 | 12.66 | 13.80 | 16.80 | 0.00 | - | 1 | 2 | 44.63% |
| ADSK240621C00210000 | 2024-05-16 11:53AM EDT | 2024-06-21 | 16.60 | 16.40 | 17.10 | -0.40 | -2.35% | 2 | 382 | 41.25% |
| ADSK240719C00210000 | 2024-05-16 3:23PM EDT | 2024-07-19 | 19.80 | 16.10 | 19.70 | +0.50 | +2.59% | 2 | 144 | 38.61% |
| ADSK240816C00210000 | 2024-04-22 3:59PM EDT | 2024-08-16 | 21.30 | 20.40 | 22.00 | 0.00 | - | 3 | 16 | 37.77% |
| ADSK240920C00210000 | 2024-05-15 1:29PM EDT | 2024-09-20 | 25.60 | 22.30 | 25.50 | 0.00 | - | 7 | 20 | 39.28% |
| ADSK241018C00210000 | 2024-04-29 10:17AM EDT | 2024-10-18 | 26.61 | 24.20 | 27.70 | 0.00 | - | 1 | 15 | 39.60% |
| ADSK250117C00210000 | 2024-05-13 3:50PM EDT | 2025-01-17 | 31.74 | 33.40 | 35.00 | 0.00 | - | 1 | 92 | 42.05% |
| ADSK250620C00210000 | 2024-01-24 11:51AM EDT | 2025-06-20 | 73.50 | 75.10 | 79.10 | 0.00 | - | - | 1 | 82.33% |
| ADSK260116C00210000 | 2024-05-14 10:15AM EDT | 2026-01-16 | 51.80 | 52.20 | 57.20 | 0.00 | - | 1 | 11 | 47.41% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240517P00210000 | 2024-05-16 12:45PM EDT | 2024-05-17 | 0.14 | 0.05 | 0.30 | -0.23 | -62.16% | 19 | 356 | 59.67% |
| ADSK240524P00210000 | 2024-05-16 3:59PM EDT | 2024-05-24 | 1.20 | 0.85 | 1.35 | -0.48 | -28.57% | 13 | 86 | 38.53% |
| ADSK240531P00210000 | 2024-05-16 1:59PM EDT | 2024-05-31 | 2.55 | 2.40 | 2.65 | -0.24 | -8.60% | 10 | 35 | 37.90% |
| ADSK240607P00210000 | 2024-05-16 3:24PM EDT | 2024-06-07 | 3.60 | 2.45 | 4.00 | -0.40 | -10.00% | 10 | 30 | 38.83% |
| ADSK240614P00210000 | 2024-05-15 2:05PM EDT | 2024-06-14 | 4.60 | 2.40 | 5.00 | 0.00 | - | 2 | 166 | 38.45% |
| ADSK240621P00210000 | 2024-05-16 3:05PM EDT | 2024-06-21 | 5.20 | 5.10 | 5.40 | -0.05 | -0.95% | 11 | 920 | 36.15% |
| ADSK240628P00210000 | 2024-05-16 12:38PM EDT | 2024-06-28 | 5.62 | 5.20 | 6.00 | -1.58 | -21.94% | 9 | 6 | 35.30% |
| ADSK240719P00210000 | 2024-05-16 11:22AM EDT | 2024-07-19 | 6.80 | 6.60 | 7.10 | +0.10 | +1.49% | 1 | 218 | 32.23% |
| ADSK240816P00210000 | 2024-05-15 11:32AM EDT | 2024-08-16 | 8.50 | 8.00 | 8.60 | 0.00 | - | 5 | 155 | 30.58% |
| ADSK240920P00210000 | 2024-05-16 3:31PM EDT | 2024-09-20 | 10.50 | 10.40 | 11.00 | -1.70 | -13.93% | 5 | 79 | 30.99% |
| ADSK241018P00210000 | 2024-05-13 2:20PM EDT | 2024-10-18 | 13.45 | 11.60 | 13.80 | 0.00 | - | 1 | 34 | 33.23% |
| ADSK250117P00210000 | 2024-05-16 2:28PM EDT | 2025-01-17 | 16.30 | 15.80 | 19.30 | -0.10 | -0.61% | 6 | 902 | 34.40% |
| ADSK250620P00210000 | 2024-05-13 10:09AM EDT | 2025-06-20 | 22.90 | 21.50 | 25.90 | 0.00 | - | 1 | 472 | 34.51% |
| ADSK260116P00210000 | 2024-05-16 12:04PM EDT | 2026-01-16 | 27.10 | 26.30 | 28.40 | -0.77 | -2.76% | 1 | 180 | 30.27% |
