La bourse ferme dans 1 h 43 min
CAC 40
8 057,84 +61,20 (+0,77 %) Euro Stoxx 50
5 006,10 +49,14 (+0,99 %) Dow Jones
38 925,00 +72,73 (+0,19 %) EUR/USD
1,0789 +0,0015 (+0,14 %) Gold future
2 327,50 -3,70 (-0,16 %) Bitcoin EUR
58 923,43 -360,67 (-0,61 %)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 09:47AM EDT. Marché ouvert.
Prix d’exercice:220.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510C00220000 | 2024-05-06 3:08PM EDT | 2024-05-10 | 1.35 | 1.10 | 1.40 | 0.00 | - | 42 | 333 | 40.58% |
| ADSK240517C00220000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 3.00 | 2.15 | 4.00 | 0.00 | - | 22 | 2,986 | 44.01% |
| ADSK240524C00220000 | 2024-05-06 3:58PM EDT | 2024-05-24 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 3.13% |
| ADSK240531C00220000 | 2024-05-06 2:16PM EDT | 2024-05-31 | 6.50 | 5.40 | 11.40 | 0.00 | - | 1 | 13 | 62.97% |
| ADSK240607C00220000 | 2024-05-03 9:56AM EDT | 2024-06-07 | 8.15 | 6.70 | 9.10 | 0.00 | - | 1 | 13 | 46.50% |
| ADSK240614C00220000 | 2024-05-03 11:15AM EDT | 2024-06-14 | 8.31 | 7.90 | 10.20 | 0.00 | - | 1 | 1 | 46.09% |
| ADSK240621C00220000 | 2024-05-06 2:03PM EDT | 2024-06-21 | 9.20 | 8.50 | 10.60 | 0.00 | - | 42 | 326 | 43.77% |
| ADSK240719C00220000 | 2024-05-06 3:09PM EDT | 2024-07-19 | 11.60 | 10.10 | 14.10 | 0.00 | - | 3 | 147 | 43.64% |
| ADSK240816C00220000 | 2024-05-06 3:23PM EDT | 2024-08-16 | 13.75 | 11.90 | 16.40 | 0.00 | - | 3 | 65 | 42.27% |
| ADSK240920C00220000 | 2024-05-06 1:04PM EDT | 2024-09-20 | 17.66 | 15.90 | 19.70 | 0.00 | - | 8 | 85 | 42.79% |
| ADSK241018C00220000 | 2024-05-06 10:14AM EDT | 2024-10-18 | 19.60 | 17.50 | 0.00 | 0.00 | - | 1 | 15 | 0.78% |
| ADSK250117C00220000 | 2024-05-01 9:31AM EDT | 2025-01-17 | 24.54 | 24.50 | 30.00 | 0.00 | - | 6 | 210 | 45.75% |
| ADSK250620C00220000 | 2024-05-02 1:50PM EDT | 2025-06-20 | 32.20 | 35.10 | 38.30 | 0.00 | - | 1 | 1 | 45.43% |
| ADSK260116C00220000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 45.20 | 43.20 | 48.60 | 0.00 | - | 2 | 5 | 46.43% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510P00220000 | 2024-05-03 9:59AM EDT | 2024-05-10 | 5.90 | 3.70 | 6.00 | 0.00 | - | 2 | 33 | 0.00% |
| ADSK240517P00220000 | 2024-05-06 12:29PM EDT | 2024-05-17 | 7.08 | 5.00 | 7.30 | 0.00 | - | 7 | 246 | 22.69% |
| ADSK240524P00220000 | 2024-05-01 2:41PM EDT | 2024-05-24 | 12.35 | 5.70 | 11.30 | 0.00 | - | 5 | 59 | 40.97% |
| ADSK240531P00220000 | 2024-05-02 12:02PM EDT | 2024-05-31 | 13.20 | 8.00 | 11.00 | 0.00 | - | 1 | 5 | 33.37% |
| ADSK240614P00220000 | 2024-05-06 3:13PM EDT | 2024-06-14 | 11.86 | 10.00 | 12.70 | 0.00 | - | 406 | 125 | 33.00% |
| ADSK240621P00220000 | 2024-05-06 3:50PM EDT | 2024-06-21 | 12.20 | 10.00 | 14.10 | 0.00 | - | 478 | 652 | 35.08% |
| ADSK240719P00220000 | 2024-05-06 10:28AM EDT | 2024-07-19 | 13.60 | 12.50 | 14.10 | 0.00 | - | 1 | 305 | 27.66% |
| ADSK240816P00220000 | 2024-05-06 3:13PM EDT | 2024-08-16 | 15.10 | 12.80 | 16.70 | 0.00 | - | 1 | 151 | 29.38% |
| ADSK240920P00220000 | 2024-05-06 10:57AM EDT | 2024-09-20 | 17.70 | 15.20 | 19.40 | 0.00 | - | 2 | 46 | 30.54% |
| ADSK241018P00220000 | 2024-05-01 11:52AM EDT | 2024-10-18 | 21.80 | 16.10 | 20.90 | 0.00 | - | 1 | 82 | 30.45% |
| ADSK250117P00220000 | 2024-05-01 2:16PM EDT | 2025-01-17 | 25.40 | 20.50 | 0.00 | 0.00 | - | 5 | 598 | 0.00% |
| ADSK250620P00220000 | 2024-05-03 3:09PM EDT | 2025-06-20 | 28.50 | 25.70 | 31.50 | 0.00 | - | 2 | 34 | 31.05% |
| ADSK260116P00220000 | 2024-04-29 11:52AM EDT | 2026-01-16 | 33.00 | 31.30 | 34.80 | 0.00 | - | 1 | 115 | 28.24% |
