La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 301,15 +215,35 (+0,57 %) EUR/USD
1,0697 -0,0036 (-0,33 %) Gold future
2 348,30 +5,80 (+0,25 %) Bitcoin EUR
59 872,88 -440,75 (-0,73 %)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:48PM EDT. Marché ouvert.
Prix d’exercice:240.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240426C00240000 | 2024-04-22 3:54PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 75.00% |
| ADSK240503C00240000 | 2024-04-26 12:47PM EDT | 2024-05-03 | 0.15 | 0.10 | 0.15 | -0.26 | -63.41% | 10 | 49 | 34.57% |
| ADSK240510C00240000 | 2024-04-25 12:31PM EDT | 2024-05-10 | 0.38 | 0.35 | 0.50 | 0.00 | - | 1 | 7 | 32.28% |
| ADSK240517C00240000 | 2024-04-26 10:49AM EDT | 2024-05-17 | 0.95 | 0.80 | 1.05 | +0.27 | +39.71% | 8 | 1,788 | 32.40% |
| ADSK240531C00240000 | 2024-04-16 11:04AM EDT | 2024-05-31 | 7.50 | 1.60 | 3.40 | 0.00 | - | - | 2 | 38.32% |
| ADSK240621C00240000 | 2024-04-26 11:03AM EDT | 2024-06-21 | 4.30 | 4.10 | 4.40 | +0.78 | +22.16% | 11 | 920 | 34.11% |
| ADSK240719C00240000 | 2024-04-26 11:56AM EDT | 2024-07-19 | 6.10 | 5.90 | 6.30 | +0.70 | +12.96% | 36 | 93 | 33.23% |
| ADSK240816C00240000 | 2024-04-24 11:18AM EDT | 2024-08-16 | 8.20 | 8.00 | 8.30 | +1.10 | +15.49% | 1 | 34 | 33.41% |
| ADSK240920C00240000 | 2024-04-26 10:35AM EDT | 2024-09-20 | 11.40 | 11.20 | 11.50 | +1.00 | +9.62% | 10 | 23 | 35.35% |
| ADSK241018C00240000 | 2024-04-26 1:14PM EDT | 2024-10-18 | 13.50 | 13.00 | 13.50 | +1.60 | +13.45% | 79 | 199 | 35.85% |
| ADSK250117C00240000 | 2024-04-26 12:10PM EDT | 2025-01-17 | 19.80 | 19.90 | 20.30 | -0.30 | -1.49% | 3 | 812 | 38.39% |
| ADSK250620C00240000 | 2024-04-24 9:48AM EDT | 2025-06-20 | 28.50 | 27.10 | 29.40 | 0.00 | - | 1 | 36 | 40.32% |
| ADSK260116C00240000 | 2024-03-18 12:54PM EDT | 2026-01-16 | 65.24 | 36.80 | 38.70 | 0.00 | - | 1 | 12 | 41.06% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240426P00240000 | 2024-04-24 3:55PM EDT | 2024-04-26 | 28.22 | 20.10 | 23.30 | 0.00 | - | 147 | 0 | 88.28% |
| ADSK240503P00240000 | 2024-04-25 11:17AM EDT | 2024-05-03 | 24.71 | 20.20 | 23.60 | 0.00 | - | 8 | 8 | 65.94% |
| ADSK240510P00240000 | 2024-04-25 3:12PM EDT | 2024-05-10 | 25.00 | 20.90 | 21.90 | 0.00 | - | 7 | 3 | 28.44% |
| ADSK240517P00240000 | 2024-04-23 1:45PM EDT | 2024-05-17 | 22.15 | 21.30 | 22.40 | -0.10 | -0.45% | 2 | 99 | 29.83% |
| ADSK240524P00240000 | 2024-04-26 10:16AM EDT | 2024-05-24 | 21.94 | 19.90 | 24.80 | -1.90 | -7.97% | 2 | 7 | 41.53% |
| ADSK240531P00240000 | 2024-04-18 10:11AM EDT | 2024-05-31 | 33.60 | 21.10 | 25.30 | 0.00 | - | 1 | 2 | 39.65% |
| ADSK240621P00240000 | 2024-04-24 2:47PM EDT | 2024-06-21 | 26.74 | 23.90 | 25.00 | 0.00 | - | 2 | 401 | 30.39% |
| ADSK240719P00240000 | 2024-04-25 10:11AM EDT | 2024-07-19 | 27.83 | 25.00 | 25.60 | 0.00 | - | 12 | 67 | 26.71% |
| ADSK240816P00240000 | 2024-04-25 12:27PM EDT | 2024-08-16 | 28.55 | 25.60 | 26.80 | 0.00 | - | 1 | 30 | 26.17% |
| ADSK240920P00240000 | 2024-04-17 3:55PM EDT | 2024-09-20 | 31.60 | 28.20 | 28.80 | 0.00 | - | 1 | 167 | 26.99% |
| ADSK241018P00240000 | 2024-04-12 3:28PM EDT | 2024-10-18 | 21.50 | 29.30 | 29.80 | 0.00 | - | 52 | 69 | 26.58% |
| ADSK250117P00240000 | 2024-04-25 12:48PM EDT | 2025-01-17 | 35.26 | 33.00 | 33.70 | 0.00 | - | 5 | 811 | 27.15% |
| ADSK250620P00240000 | 2024-04-03 3:15PM EDT | 2025-06-20 | 27.00 | 37.30 | 41.30 | 0.00 | - | 2 | 5 | 29.93% |
| ADSK260116P00240000 | 2024-04-17 12:09PM EDT | 2026-01-16 | 45.59 | 41.80 | 44.10 | 0.00 | - | 1 | 113 | 26.92% |
