La bourse est fermée
CAC 40
6 073,35 +190,02 (+3,23 %) Euro Stoxx 50
3 533,17 +96,88 (+2,82 %) Dow Jones
31 500,68 +823,28 (+2,68 %) EUR/USD
1,0561 +0,0037 (+0,35 %) Gold future
1 828,10 -2,20 (-0,12 %) BTC-EUR
20 255,78 +7,92 (+0,04 %)
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 :
Prix d’exercice:170.00
Options d’achatpour1 juillet 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220701C00170000 | 2022-06-24 3:26PM EDT | 2022-07-01 | 20.43 | 20.70 | 23.90 | +8.93 | +77.65% | 2 | 101 | 88.45% |
| ADSK220708C00170000 | 2022-06-22 10:35AM EDT | 2022-07-08 | 6.40 | 21.70 | 24.70 | 0.00 | - | 4 | 31 | 69.92% |
| ADSK220715C00170000 | 2022-06-24 12:16PM EDT | 2022-07-15 | 19.65 | 22.90 | 24.90 | +5.10 | +35.05% | 2 | 34 | 58.20% |
| ADSK220722C00170000 | 2022-06-21 10:15AM EDT | 2022-07-22 | 10.39 | 23.00 | 26.30 | +10.39 | - | - | 1 | 60.19% |
| ADSK220729C00170000 | 2022-06-23 12:01PM EDT | 2022-07-29 | 16.20 | 23.30 | 27.60 | 0.00 | - | 1 | 11 | 61.26% |
| ADSK220805C00170000 | 2022-06-23 12:43PM EDT | 2022-08-05 | 16.70 | 24.60 | 28.40 | +16.70 | - | - | 1 | 59.86% |
| ADSK220819C00170000 | 2022-06-24 12:16PM EDT | 2022-08-19 | 23.56 | 26.50 | 28.90 | +23.56 | - | 1 | 11 | 53.84% |
| ADSK220916C00170000 | 2022-06-24 2:56PM EDT | 2022-09-16 | 28.51 | 30.50 | 32.20 | +13.71 | +92.64% | 2 | 20 | 52.14% |
| ADSK221021C00170000 | 2022-06-22 10:29AM EDT | 2022-10-21 | 17.90 | 32.60 | 34.30 | 0.00 | - | 1 | 10 | 51.79% |
| ADSK230120C00170000 | 2022-06-23 10:32AM EDT | 2023-01-20 | 28.25 | 38.50 | 40.20 | 0.00 | - | 1 | 23 | 50.64% |
| ADSK240119C00170000 | 2022-06-23 10:39AM EDT | 2024-01-19 | 44.30 | 52.20 | 58.20 | 0.00 | - | 1 | 10 | 51.82% |
Options de ventepour1 juillet 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220701P00170000 | 2022-06-24 3:53PM EDT | 2022-07-01 | 0.50 | 0.35 | 0.55 | -1.60 | -76.19% | 1 | 29 | 64.94% |
| ADSK220708P00170000 | 2022-06-24 3:39PM EDT | 2022-07-08 | 1.18 | 0.85 | 1.15 | -1.82 | -60.67% | 1 | 13 | 54.10% |
| ADSK220715P00170000 | 2022-06-24 2:00PM EDT | 2022-07-15 | 2.30 | 1.55 | 1.75 | -1.65 | -41.77% | 15 | 179 | 50.85% |
| ADSK220722P00170000 | 2022-06-23 1:14PM EDT | 2022-07-22 | 5.30 | 2.20 | 2.70 | 0.00 | - | 1 | 6 | 50.33% |
| ADSK220729P00170000 | 2022-06-22 1:53PM EDT | 2022-07-29 | 9.30 | 2.85 | 3.50 | 0.00 | - | 1 | 13 | 51.69% |
| ADSK220805P00170000 | 2022-06-24 10:36AM EDT | 2022-08-05 | 4.70 | 3.50 | 4.20 | +4.70 | - | 1 | 2 | 50.93% |
| ADSK220819P00170000 | 2022-06-24 3:53PM EDT | 2022-08-19 | 5.10 | 4.70 | 5.10 | -2.60 | -33.77% | 28 | 17 | 48.08% |
| ADSK220916P00170000 | 2022-06-23 3:31PM EDT | 2022-09-16 | 10.40 | 7.30 | 7.80 | 0.00 | - | 17 | 248 | 48.57% |
| ADSK221021P00170000 | 2022-06-21 10:01AM EDT | 2022-10-21 | 16.20 | 9.30 | 9.80 | 0.00 | - | 5 | 36 | 46.31% |
| ADSK230120P00170000 | 2022-06-21 11:39AM EDT | 2023-01-20 | 20.50 | 13.60 | 14.30 | 0.00 | - | 32 | 171 | 43.90% |
| ADSK240119P00170000 | 2022-06-10 3:26PM EDT | 2024-01-19 | 25.60 | 23.20 | 24.40 | 0.00 | - | 5 | 166 | 38.50% |
