La bourse est fermée
CAC 40
7 500,26 -115,15 (-1,51 %) Euro Stoxx 50
4 871,54 -71,84 (-1,45 %) Dow Jones
41 931,49 -93,70 (-0,22 %) EUR/USD
1,1162 -0,0004 (-0,03 %) Gold future
2 644,60 +30,00 (+1,15 %) Bitcoin EUR
56 126,18 -947,42 (-1,66 %)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:38PM EDT. Marché ouvert.
Prix d’exercice:270.00
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240920C00270000 | 2024-09-20 1:57PM EDT | 2024-09-20 | 0.18 | 0.05 | 0.20 | -1.37 | -88.39% | 36 | 387 | 12.01% |
| ADSK240927C00270000 | 2024-09-20 2:05PM EDT | 2024-09-27 | 2.75 | 2.65 | 2.90 | -0.84 | -23.40% | 8 | 43 | 22.28% |
| ADSK241004C00270000 | 2024-09-19 2:11PM EDT | 2024-10-04 | 4.20 | 4.00 | 4.50 | -1.20 | -22.22% | 1 | 18 | 23.67% |
| ADSK241011C00270000 | 2024-09-18 12:45PM EDT | 2024-10-11 | 4.60 | 5.30 | 5.70 | 0.00 | - | 1 | 16 | 24.12% |
| ADSK241018C00270000 | 2024-09-20 11:13AM EDT | 2024-10-18 | 5.80 | 6.50 | 6.90 | -1.80 | -23.68% | 45 | 829 | 24.98% |
| ADSK241025C00270000 | 2024-09-19 12:58PM EDT | 2024-10-25 | 8.60 | 7.60 | 8.10 | 0.00 | - | 11 | 13 | 25.99% |
| ADSK241115C00270000 | 2024-09-20 1:58PM EDT | 2024-11-15 | 10.80 | 10.60 | 10.90 | -0.73 | -6.33% | 29 | 65 | 27.27% |
| ADSK241220C00270000 | 2024-09-18 9:30AM EDT | 2024-12-20 | 16.50 | 15.90 | 16.40 | 0.00 | - | 1 | 68 | 31.68% |
| ADSK250117C00270000 | 2024-09-20 11:21AM EDT | 2025-01-17 | 17.50 | 18.50 | 18.80 | -2.04 | -10.44% | 11 | 1,821 | 31.65% |
| ADSK250417C00270000 | 2024-09-18 9:51AM EDT | 2025-04-17 | 25.50 | 25.90 | 26.80 | 0.00 | - | 1 | 75 | 33.80% |
| ADSK250620C00270000 | 2024-09-05 12:28PM EDT | 2025-06-20 | 22.80 | 29.30 | 31.50 | 0.00 | - | 6 | 116 | 34.69% |
| ADSK260116C00270000 | 2024-09-17 11:09AM EDT | 2026-01-16 | 44.30 | 42.20 | 43.40 | 0.00 | - | 60 | 235 | 35.87% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240920P00270000 | 2024-09-19 3:54PM EDT | 2024-09-20 | 1.77 | 1.00 | 1.45 | -0.08 | -4.32% | 4 | 86 | 8.64% |
| ADSK240927P00270000 | 2024-09-20 1:08PM EDT | 2024-09-27 | 3.80 | 3.40 | 3.70 | +0.05 | +1.33% | 28 | 15 | 18.64% |
| ADSK241011P00270000 | 2024-09-20 2:07PM EDT | 2024-10-11 | 5.86 | 5.60 | 6.10 | -4.14 | -29.28% | 13 | 20 | 20.43% |
| ADSK241018P00270000 | 2024-09-20 10:51AM EDT | 2024-10-18 | 7.60 | 6.70 | 7.10 | +0.80 | +11.76% | 25 | 129 | 21.11% |
| ADSK241101P00270000 | 2024-09-20 2:07PM EDT | 2024-11-01 | 8.34 | 8.10 | 8.60 | -2.26 | -20.75% | 15 | 4 | 21.42% |
| ADSK241115P00270000 | 2024-09-20 2:03PM EDT | 2024-11-15 | 9.90 | 9.70 | 9.90 | 0.00 | - | 15 | 35 | 21.68% |
| ADSK241220P00270000 | 2024-09-20 1:50PM EDT | 2024-12-20 | 14.00 | 13.90 | 14.30 | -2.60 | -15.66% | 14 | 21 | 25.24% |
| ADSK250117P00270000 | 2024-09-20 2:02PM EDT | 2025-01-17 | 15.50 | 15.50 | 15.80 | -0.10 | -0.64% | 14 | 365 | 24.55% |
| ADSK250417P00270000 | 2024-09-20 1:53PM EDT | 2025-04-17 | 20.80 | 20.70 | 21.10 | +0.10 | +0.48% | 8 | 73 | 25.09% |
| ADSK250620P00270000 | 2024-09-20 1:43PM EDT | 2025-06-20 | 23.75 | 23.80 | 24.50 | +0.01 | +0.04% | 17 | 77 | 25.64% |
| ADSK260116P00270000 | 2024-09-12 11:54AM EDT | 2026-01-16 | 36.70 | 29.20 | 31.80 | 0.00 | - | 1 | 72 | 25.25% |
