Marchés français ouverture 4 h 21 min
Dow Jones
39 869,38 -38,62 (-0,10 %) Nasdaq
16 698,32 -44,07 (-0,26 %) Nikkei 225
38 774,97 -145,29 (-0,37 %) EUR/USD
1,0859 -0,0011 (-0,10 %) HANG SENG
19 463,60 +87,07 (+0,45 %) Bitcoin EUR
60 101,45 -672,25 (-1,11 %)
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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240517C00220000 | 2024-05-16 3:58PM EDT | 2024-05-17 | 2.20 | 1.80 | 2.20 | -0.70 | -24.14% | 2,027 | 3,017 | 43.02% |
| ADSK240524C00220000 | 2024-05-16 3:58PM EDT | 2024-05-24 | 5.20 | 4.60 | 5.50 | +0.10 | +1.96% | 12 | 117 | 40.61% |
| ADSK240531C00220000 | 2024-05-16 1:38PM EDT | 2024-05-31 | 7.00 | 4.40 | 8.90 | -0.70 | -9.09% | 7 | 19 | 48.77% |
| ADSK240607C00220000 | 2024-05-16 1:20PM EDT | 2024-06-07 | 8.90 | 8.50 | 9.70 | -0.10 | -1.11% | 5 | 116 | 43.98% |
| ADSK240614C00220000 | 2024-05-09 11:52AM EDT | 2024-06-14 | 9.20 | 7.30 | 10.80 | 0.00 | - | 1 | 10 | 42.76% |
| ADSK240621C00220000 | 2024-05-16 3:52PM EDT | 2024-06-21 | 11.17 | 10.60 | 11.00 | +0.27 | +2.48% | 26 | 899 | 39.11% |
| ADSK240719C00220000 | 2024-05-16 2:35PM EDT | 2024-07-19 | 13.10 | 13.10 | 13.60 | -0.10 | -0.76% | 22 | 193 | 36.41% |
| ADSK240816C00220000 | 2024-05-15 1:25PM EDT | 2024-08-16 | 16.30 | 15.40 | 15.90 | 0.00 | - | 6 | 68 | 35.60% |
| ADSK240920C00220000 | 2024-05-15 3:29PM EDT | 2024-09-20 | 19.50 | 19.10 | 19.60 | 0.00 | - | 45 | 81 | 37.48% |
| ADSK241018C00220000 | 2024-05-15 1:42PM EDT | 2024-10-18 | 22.00 | 20.10 | 21.80 | 0.00 | - | 9 | 23 | 37.79% |
| ADSK250117C00220000 | 2024-05-15 1:42PM EDT | 2025-01-17 | 28.60 | 28.00 | 29.10 | 0.00 | - | 105 | 347 | 40.22% |
| ADSK250620C00220000 | 2024-05-14 9:57AM EDT | 2025-06-20 | 35.50 | 37.00 | 40.50 | 0.00 | - | 1 | 0 | 44.18% |
| ADSK260116C00220000 | 2024-05-07 10:32AM EDT | 2026-01-16 | 44.60 | 47.20 | 50.50 | 0.00 | - | 2 | 7 | 44.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240517P00220000 | 2024-05-16 3:55PM EDT | 2024-05-17 | 1.45 | 1.50 | 1.95 | -1.18 | -44.87% | 167 | 372 | 46.92% |
| ADSK240524P00220000 | 2024-05-16 3:50PM EDT | 2024-05-24 | 4.01 | 3.90 | 4.40 | -0.49 | -10.89% | 164 | 66 | 35.46% |
| ADSK240531P00220000 | 2024-05-16 3:54PM EDT | 2024-05-31 | 5.19 | 5.70 | 10.60 | -1.31 | -20.15% | 9 | 21 | 60.75% |
| ADSK240607P00220000 | 2024-05-16 2:16PM EDT | 2024-06-07 | 7.80 | 7.30 | 10.10 | -0.70 | -8.24% | 7 | 73 | 47.85% |
| ADSK240614P00220000 | 2024-05-16 2:22PM EDT | 2024-06-14 | 8.80 | 5.30 | 9.10 | -0.61 | -6.48% | 63 | 127 | 37.63% |
| ADSK240621P00220000 | 2024-05-16 3:52PM EDT | 2024-06-21 | 8.94 | 9.00 | 9.50 | -0.26 | -2.83% | 194 | 934 | 35.23% |
| ADSK240719P00220000 | 2024-05-16 2:35PM EDT | 2024-07-19 | 10.90 | 10.70 | 11.10 | +0.30 | +2.83% | 28 | 549 | 30.78% |
| ADSK240816P00220000 | 2024-05-16 3:49PM EDT | 2024-08-16 | 12.20 | 12.10 | 12.70 | -0.10 | -0.81% | 7 | 179 | 29.31% |
| ADSK240920P00220000 | 2024-05-13 10:23AM EDT | 2024-09-20 | 16.20 | 14.70 | 15.20 | 0.00 | - | 1 | 49 | 29.79% |
| ADSK241018P00220000 | 2024-05-16 10:27AM EDT | 2024-10-18 | 16.23 | 15.70 | 18.10 | +0.53 | +3.38% | 1 | 93 | 32.06% |
| ADSK250117P00220000 | 2024-05-15 12:47PM EDT | 2025-01-17 | 20.70 | 20.10 | 21.00 | 0.00 | - | 10 | 629 | 29.50% |
| ADSK250620P00220000 | 2024-05-16 3:55PM EDT | 2025-06-20 | 26.10 | 25.10 | 26.80 | -3.00 | -10.31% | 2 | 34 | 29.51% |
| ADSK260116P00220000 | 2024-05-16 12:09PM EDT | 2026-01-16 | 31.70 | 28.40 | 33.80 | -1.35 | -4.08% | 1 | 115 | 30.16% |
