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
1,0552 +0,0028 (+0,26 %) Gold future
1 828,10 -2,20 (-0,12 %) BTC-EUR
20 187,80 -30,96 (-0,15 %)
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:175.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220701C00175000 | 2022-06-24 3:26PM EDT | 2022-07-01 | 15.75 | 17.20 | 19.00 | +5.31 | +50.86% | 1 | 661 | 57.32% |
| ADSK220708C00175000 | 2022-06-23 12:14PM EDT | 2022-07-08 | 9.50 | 16.10 | 19.90 | 0.00 | - | 7 | 16 | 61.01% |
| ADSK220715C00175000 | 2022-06-23 3:59PM EDT | 2022-07-15 | 13.20 | 19.80 | 20.60 | 0.00 | - | 179 | 197 | 51.61% |
| ADSK220722C00175000 | 2022-06-23 11:05AM EDT | 2022-07-22 | 11.00 | 19.00 | 22.00 | 0.00 | - | 9 | 14 | 56.01% |
| ADSK220729C00175000 | 2022-06-23 11:11AM EDT | 2022-07-29 | 12.13 | 20.90 | 22.50 | 0.00 | - | 1 | 13 | 52.61% |
| ADSK220819C00175000 | 2022-06-23 11:59AM EDT | 2022-08-19 | 15.84 | 22.90 | 25.00 | 0.00 | - | 3 | 8 | 51.53% |
| ADSK220916C00175000 | 2022-06-22 12:22PM EDT | 2022-09-16 | 12.80 | 27.00 | 28.20 | 0.00 | - | 4 | 12 | 50.18% |
| ADSK221021C00175000 | 2022-06-21 10:28AM EDT | 2022-10-21 | 16.11 | 28.90 | 31.00 | 0.00 | - | 1 | 7 | 50.88% |
| ADSK230120C00175000 | 2022-06-08 10:32AM EDT | 2023-01-20 | 46.26 | 34.20 | 37.70 | 0.00 | - | 1 | 2 | 51.00% |
| ADSK240119C00175000 | 2022-06-24 10:45AM EDT | 2024-01-19 | 48.00 | 49.70 | 55.30 | +6.40 | +15.38% | 3 | 108 | 51.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220701P00175000 | 2022-06-24 2:33PM EDT | 2022-07-01 | 1.07 | 0.60 | 0.80 | -1.33 | -55.42% | 26 | 16 | 59.23% |
| ADSK220708P00175000 | 2022-06-24 3:53PM EDT | 2022-07-08 | 1.55 | 1.40 | 1.55 | -1.95 | -55.71% | 5 | 15 | 50.68% |
| ADSK220715P00175000 | 2022-06-24 3:40PM EDT | 2022-07-15 | 2.70 | 2.25 | 2.50 | -3.16 | -53.92% | 5 | 525 | 49.85% |
| ADSK220722P00175000 | 2022-06-24 3:57PM EDT | 2022-07-22 | 3.20 | 3.10 | 3.50 | -7.80 | -70.91% | 12 | 8 | 49.61% |
| ADSK220729P00175000 | 2022-06-14 2:14PM EDT | 2022-07-29 | 13.70 | 3.70 | 4.40 | 0.00 | - | 1 | 5 | 49.26% |
| ADSK220805P00175000 | 2022-06-24 11:04AM EDT | 2022-08-05 | 6.40 | 4.50 | 5.20 | +6.40 | - | 2 | 0 | 48.79% |
| ADSK220819P00175000 | 2022-06-24 10:49AM EDT | 2022-08-19 | 7.50 | 5.90 | 6.20 | -6.90 | -47.92% | 10 | 5 | 46.25% |
| ADSK220916P00175000 | 2022-06-24 11:46AM EDT | 2022-09-16 | 10.50 | 8.80 | 9.20 | -1.80 | -14.63% | 8 | 86 | 47.31% |
| ADSK221021P00175000 | 2022-06-24 10:39AM EDT | 2022-10-21 | 12.60 | 10.90 | 11.30 | -6.60 | -34.38% | 5 | 71 | 45.17% |
| ADSK230120P00175000 | 2022-06-24 3:33PM EDT | 2023-01-20 | 16.35 | 15.20 | 16.40 | -6.65 | -28.91% | 1 | 247 | 43.76% |
| ADSK240119P00175000 | 2022-05-13 1:23PM EDT | 2024-01-19 | 27.86 | 25.50 | 29.00 | 0.00 | - | 5 | 66 | 40.87% |
