La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
39 902,33 +32,95 (+0,08 %) EUR/USD
1,0878 +0,0008 (+0,08 %) Gold future
2 422,10 +36,60 (+1,53 %) Bitcoin EUR
61 183,27 +1 337,65 (+2,24 %)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:45PM EDT. Marché ouvert.
Prix d’exercice:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240517C00240000 | 2024-05-17 10:44AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.10 | -0.53 | -96.36% | 102 | 1,782 | 77.34% |
| ADSK240524C00240000 | 2024-05-17 11:43AM EDT | 2024-05-24 | 0.32 | 0.25 | 0.40 | -0.11 | -25.58% | 2 | 15 | 39.65% |
| ADSK240531C00240000 | 2024-05-17 12:36PM EDT | 2024-05-31 | 1.17 | 0.95 | 1.25 | -0.43 | -26.88% | 1 | 7 | 39.26% |
| ADSK240607C00240000 | 2024-05-16 3:31PM EDT | 2024-06-07 | 2.43 | 1.90 | 2.10 | 0.00 | - | 1 | 8 | 38.70% |
| ADSK240621C00240000 | 2024-05-17 1:56PM EDT | 2024-06-21 | 3.40 | 3.30 | 3.50 | -0.30 | -7.89% | 14 | 973 | 37.13% |
| ADSK240719C00240000 | 2024-05-17 10:04AM EDT | 2024-07-19 | 5.30 | 5.00 | 5.20 | -0.40 | -7.02% | 1 | 151 | 33.47% |
| ADSK240816C00240000 | 2024-05-15 11:42AM EDT | 2024-08-16 | 7.20 | 6.80 | 7.10 | 0.00 | - | 13 | 48 | 32.80% |
| ADSK240920C00240000 | 2024-05-17 12:29PM EDT | 2024-09-20 | 10.45 | 10.10 | 10.50 | -0.45 | -4.13% | 8 | 51 | 34.99% |
| ADSK241018C00240000 | 2024-05-17 2:30PM EDT | 2024-10-18 | 12.20 | 11.90 | 12.30 | -0.60 | -4.69% | 261 | 459 | 34.96% |
| ADSK250117C00240000 | 2024-05-17 11:40AM EDT | 2025-01-17 | 18.80 | 18.50 | 19.00 | -0.50 | -2.59% | 73 | 841 | 37.24% |
| ADSK250620C00240000 | 2024-05-16 12:16PM EDT | 2025-06-20 | 29.00 | 27.80 | 28.60 | 0.00 | - | 2 | 36 | 39.69% |
| ADSK260116C00240000 | 2024-03-18 12:54PM EDT | 2026-01-16 | 65.24 | 36.80 | 38.70 | 0.00 | - | 1 | 12 | 41.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240517P00240000 | 2024-05-17 12:27PM EDT | 2024-05-17 | 20.12 | 16.70 | 23.40 | -0.01 | -0.05% | 6 | 31 | 215.87% |
| ADSK240524P00240000 | 2024-05-17 10:24AM EDT | 2024-05-24 | 19.11 | 18.00 | 22.80 | -2.83 | -12.90% | 5 | 9 | 70.17% |
| ADSK240531P00240000 | 2024-05-16 2:00PM EDT | 2024-05-31 | 20.31 | 19.20 | 24.80 | 0.00 | - | 1 | 1 | 65.49% |
| ADSK240607P00240000 | 2024-05-06 11:13AM EDT | 2024-06-07 | 25.72 | 21.40 | 22.50 | 0.00 | - | - | 2 | 40.38% |
| ADSK240621P00240000 | 2024-05-16 2:32PM EDT | 2024-06-21 | 22.30 | 22.50 | 22.90 | 0.00 | - | 4 | 400 | 33.58% |
| ADSK240719P00240000 | 2024-05-16 9:47AM EDT | 2024-07-19 | 23.80 | 23.50 | 24.30 | 0.00 | - | 1 | 70 | 30.07% |
| ADSK240816P00240000 | 2024-04-25 12:27PM EDT | 2024-08-16 | 28.55 | 24.50 | 25.80 | 0.00 | - | 1 | 30 | 29.11% |
| ADSK240920P00240000 | 2024-05-15 1:19PM EDT | 2024-09-20 | 25.70 | 26.50 | 27.30 | 0.00 | - | 1 | 171 | 28.04% |
| ADSK241018P00240000 | 2024-04-12 3:28PM EDT | 2024-10-18 | 21.50 | 29.10 | 30.00 | 0.00 | - | 52 | 69 | 30.49% |
| ADSK250117P00240000 | 2024-04-25 12:48PM EDT | 2025-01-17 | 35.26 | 31.30 | 32.10 | 0.00 | - | 5 | 811 | 27.27% |
| ADSK250620P00240000 | 2024-04-03 3:15PM EDT | 2025-06-20 | 27.00 | 38.30 | 40.90 | 0.00 | - | 2 | 5 | 31.15% |
| ADSK260116P00240000 | 2024-04-17 12:09PM EDT | 2026-01-16 | 45.59 | 41.30 | 43.20 | 0.00 | - | 1 | 113 | 27.27% |
