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
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 530,68 +34,47 (+0,06 %)
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 :
Options d’achatpour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240614C00210000 | 2024-05-08 3:30PM EDT | 210.00 | 12.66 | 14.50 | 18.10 | 0.00 | - | 1 | 2 | 49.83% |
| ADSK240614C00215000 | 2024-05-13 11:51AM EDT | 215.00 | 11.90 | 12.40 | 13.50 | 0.00 | - | 1 | 2 | 42.67% |
| ADSK240614C00220000 | 2024-05-17 3:04PM EDT | 220.00 | 9.86 | 9.90 | 11.80 | +0.66 | +7.17% | 2 | 10 | 46.75% |
| ADSK240614C00225000 | 2024-05-17 3:04PM EDT | 225.00 | 7.62 | 7.20 | 8.60 | -0.38 | -4.75% | 2 | 13 | 42.92% |
| ADSK240614C00230000 | 2024-05-17 12:20PM EDT | 230.00 | 5.65 | 5.50 | 6.00 | -0.40 | -6.61% | 2 | 9 | 39.94% |
| ADSK240614C00235000 | 2024-05-17 1:45PM EDT | 235.00 | 4.00 | 3.80 | 4.40 | +0.30 | +8.11% | 51 | 3 | 39.58% |
| ADSK240614C00245000 | 2024-05-17 10:49AM EDT | 245.00 | 1.92 | 1.60 | 2.40 | -0.08 | -4.00% | 5 | 1 | 40.21% |
| ADSK240614C00250000 | 2024-05-13 11:34AM EDT | 250.00 | 1.45 | 1.30 | 1.85 | 0.00 | - | 1 | 1 | 41.30% |
| ADSK240614C00255000 | 2024-05-06 3:22PM EDT | 255.00 | 1.00 | 0.20 | 1.25 | 0.00 | - | - | 1 | 40.82% |
Options de ventepour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240614P00190000 | 2024-05-15 2:09PM EDT | 190.00 | 1.22 | 0.50 | 1.30 | 0.00 | - | 1 | 3 | 45.12% |
| ADSK240614P00195000 | 2024-05-17 1:43PM EDT | 195.00 | 1.60 | 1.35 | 3.20 | -0.10 | -5.88% | 8 | 339 | 53.37% |
| ADSK240614P00200000 | 2024-05-17 10:49AM EDT | 200.00 | 2.37 | 1.85 | 2.55 | -1.03 | -30.29% | 5 | 18 | 42.40% |
| ADSK240614P00205000 | 2024-05-17 10:49AM EDT | 205.00 | 3.41 | 2.20 | 3.20 | -1.15 | -25.22% | 10 | 17 | 39.39% |
| ADSK240614P00210000 | 2024-05-17 3:40PM EDT | 210.00 | 4.52 | 4.00 | 4.50 | -0.08 | -1.74% | 1 | 166 | 38.57% |
| ADSK240614P00215000 | 2024-05-17 3:04PM EDT | 215.00 | 6.31 | 5.60 | 6.30 | -0.29 | -4.39% | 2 | 373 | 38.34% |
| ADSK240614P00220000 | 2024-05-17 3:04PM EDT | 220.00 | 8.57 | 7.90 | 8.40 | -0.23 | -2.61% | 2 | 103 | 37.59% |
| ADSK240614P00225000 | 2024-05-09 11:24AM EDT | 225.00 | 14.10 | 10.30 | 11.60 | 0.00 | - | 6 | 6 | 39.62% |
| ADSK240614P00230000 | 2024-05-09 11:24AM EDT | 230.00 | 18.30 | 13.40 | 14.70 | 0.00 | - | 6 | 6 | 39.56% |
