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 +823,32 (+2,68 %) EUR/USD
1,0559 +0,0034 (+0,33 %) Gold future
1 828,10 -1,70 (-0,09 %) BTC-EUR
20 216,57 +21,87 (+0,11 %)
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:200.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220701C00200000 | 2022-06-24 3:41PM EDT | 2022-07-01 | 1.34 | 1.45 | 1.85 | +0.83 | +162.75% | 25 | 28 | 43.18% |
| ADSK220708C00200000 | 2022-06-23 2:33PM EDT | 2022-07-08 | 1.74 | 2.75 | 3.30 | +0.74 | +74.00% | 6 | 9 | 41.53% |
| ADSK220715C00200000 | 2022-06-24 3:49PM EDT | 2022-07-15 | 4.10 | 4.30 | 4.70 | +1.95 | +90.70% | 38 | 217 | 42.08% |
| ADSK220722C00200000 | 2022-06-23 11:29AM EDT | 2022-07-22 | 2.40 | 5.30 | 6.20 | 0.00 | - | 1 | 3 | 43.79% |
| ADSK220729C00200000 | 2022-06-23 10:12AM EDT | 2022-07-29 | 2.05 | 6.30 | 7.60 | 0.00 | - | 1 | 6 | 45.22% |
| ADSK220819C00200000 | 2022-06-23 3:41PM EDT | 2022-08-19 | 6.00 | 9.10 | 9.80 | 0.00 | - | 23 | 138 | 43.16% |
| ADSK220916C00200000 | 2022-06-24 9:59AM EDT | 2022-09-16 | 10.50 | 12.90 | 13.40 | +1.17 | +12.54% | 3 | 127 | 45.07% |
| ADSK221021C00200000 | 2022-06-24 9:53AM EDT | 2022-10-21 | 13.15 | 15.60 | 16.40 | +3.62 | +37.99% | 1 | 40 | 44.71% |
| ADSK230120C00200000 | 2022-06-24 1:42PM EDT | 2023-01-20 | 19.90 | 21.60 | 23.80 | +2.38 | +13.58% | 1 | 198 | 46.37% |
| ADSK240119C00200000 | 2022-06-24 12:37PM EDT | 2024-01-19 | 36.10 | 37.50 | 43.00 | +2.60 | +7.76% | 3 | 48 | 48.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220701P00200000 | 2022-06-09 3:49PM EDT | 2022-07-01 | 10.30 | 8.50 | 11.10 | 0.00 | - | 3 | 23 | 61.62% |
| ADSK220708P00200000 | 2022-06-07 9:36AM EDT | 2022-07-08 | 8.00 | 10.00 | 10.90 | 0.00 | - | 1 | 0 | 42.11% |
| ADSK220715P00200000 | 2022-06-24 3:54PM EDT | 2022-07-15 | 11.80 | 11.50 | 12.20 | -8.42 | -41.64% | 9 | 220 | 41.97% |
| ADSK220916P00200000 | 2022-06-24 3:53PM EDT | 2022-09-16 | 20.00 | 19.40 | 20.20 | -7.30 | -26.74% | 2 | 1,296 | 43.12% |
| ADSK221021P00200000 | 2022-06-24 2:54PM EDT | 2022-10-21 | 23.20 | 21.60 | 22.20 | -11.91 | -33.92% | 1 | 162 | 40.81% |
| ADSK230120P00200000 | 2022-06-24 11:20AM EDT | 2023-01-20 | 29.45 | 26.40 | 27.80 | -3.73 | -11.24% | 6 | 242 | 40.34% |
| ADSK240119P00200000 | 2022-06-17 10:50AM EDT | 2024-01-19 | 52.40 | 36.70 | 38.50 | 0.00 | - | 1 | 37 | 35.57% |
