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
38 775,73 -144,53 (-0,37 %) EUR/USD
1,0859 -0,0011 (-0,10 %) HANG SENG
19 460,71 +84,18 (+0,43 %) 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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240517C00230000 | 2024-05-16 3:00PM EDT | 2024-05-17 | 0.10 | 0.05 | 0.15 | -0.36 | -78.26% | 125 | 404 | 51.56% |
| ADSK240524C00230000 | 2024-05-16 3:32PM EDT | 2024-05-24 | 1.53 | 1.15 | 1.75 | +0.01 | +0.66% | 189 | 36 | 39.04% |
| ADSK240531C00230000 | 2024-05-16 3:54PM EDT | 2024-05-31 | 4.08 | 2.85 | 5.00 | +0.08 | +2.00% | 3 | 7 | 49.37% |
| ADSK240607C00230000 | 2024-05-16 3:43PM EDT | 2024-06-07 | 4.86 | 2.65 | 5.00 | +0.06 | +1.25% | 10 | 25 | 40.76% |
| ADSK240614C00230000 | 2024-05-16 2:25PM EDT | 2024-06-14 | 6.05 | 2.80 | 6.30 | +0.15 | +2.54% | 2 | 7 | 41.06% |
| ADSK240621C00230000 | 2024-05-16 2:32PM EDT | 2024-06-21 | 6.50 | 6.30 | 6.70 | -0.25 | -3.70% | 601 | 2,041 | 38.37% |
| ADSK240719C00230000 | 2024-05-16 3:31PM EDT | 2024-07-19 | 9.10 | 8.50 | 8.90 | -0.10 | -1.09% | 23 | 295 | 34.94% |
| ADSK240816C00230000 | 2024-05-16 3:09PM EDT | 2024-08-16 | 11.10 | 10.80 | 11.20 | -0.10 | -0.89% | 4 | 48 | 34.44% |
| ADSK240920C00230000 | 2024-05-16 2:30PM EDT | 2024-09-20 | 14.50 | 14.40 | 14.80 | +1.50 | +11.54% | 1 | 200 | 36.31% |
| ADSK241018C00230000 | 2024-05-15 11:05AM EDT | 2024-10-18 | 16.00 | 13.30 | 17.10 | 0.00 | - | 1 | 338 | 36.89% |
| ADSK250117C00230000 | 2024-05-10 2:06PM EDT | 2025-01-17 | 23.50 | 23.50 | 24.30 | +0.83 | +3.66% | 10 | 203 | 39.26% |
| ADSK250620C00230000 | 2024-05-16 12:19PM EDT | 2025-06-20 | 33.30 | 31.90 | 33.90 | +1.50 | +4.72% | 2 | 11 | 41.24% |
| ADSK260116C00230000 | 2024-05-09 10:04AM EDT | 2026-01-16 | 41.70 | 42.40 | 45.70 | 0.00 | - | 5 | 250 | 43.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240517P00230000 | 2024-05-16 12:26PM EDT | 2024-05-17 | 9.70 | 5.40 | 11.60 | -0.80 | -7.62% | 3 | 65 | 118.07% |
| ADSK240524P00230000 | 2024-05-16 1:16PM EDT | 2024-05-24 | 10.15 | 9.50 | 14.20 | -3.97 | -28.12% | 1 | 17 | 64.53% |
| ADSK240531P00230000 | 2024-05-10 10:22AM EDT | 2024-05-31 | 14.71 | 10.40 | 13.40 | 0.00 | - | 1 | 16 | 42.22% |
| ADSK240607P00230000 | 2024-05-16 3:41PM EDT | 2024-06-07 | 13.34 | 13.00 | 16.40 | -5.56 | -29.42% | 10 | 1 | 49.71% |
| ADSK240614P00230000 | 2024-05-09 11:24AM EDT | 2024-06-14 | 18.30 | 13.00 | 14.90 | 0.00 | - | 6 | 6 | 36.93% |
| ADSK240621P00230000 | 2024-05-16 1:27PM EDT | 2024-06-21 | 14.95 | 14.70 | 15.20 | +0.25 | +1.70% | 2 | 447 | 34.30% |
| ADSK240719P00230000 | 2024-05-16 3:21PM EDT | 2024-07-19 | 16.20 | 16.20 | 16.90 | -1.70 | -9.50% | 27 | 113 | 30.56% |
| ADSK240816P00230000 | 2024-04-26 12:31PM EDT | 2024-08-16 | 19.95 | 17.40 | 18.10 | 0.00 | - | 3 | 104 | 28.30% |
| ADSK240920P00230000 | 2024-04-29 10:17AM EDT | 2024-09-20 | 22.60 | 19.90 | 20.50 | 0.00 | - | 1 | 190 | 28.80% |
| ADSK241018P00230000 | 2024-05-13 10:09AM EDT | 2024-10-18 | 22.50 | 20.80 | 21.90 | 0.00 | - | 1 | 47 | 28.54% |
| ADSK250117P00230000 | 2024-05-10 9:33AM EDT | 2025-01-17 | 26.15 | 25.10 | 26.10 | -0.72 | -2.68% | 1 | 1,156 | 28.51% |
| ADSK250620P00230000 | 2024-04-29 2:35PM EDT | 2025-06-20 | 33.95 | 28.90 | 33.30 | 0.00 | - | 1 | 112 | 30.19% |
| ADSK260116P00230000 | 2024-04-23 12:51PM EDT | 2026-01-16 | 36.98 | 34.40 | 37.90 | 0.00 | - | 1 | 571 | 28.50% |
