La bourse ferme dans 3 h 51 min
CAC 40
5 593,75+26,96(+0,48 %)Euro Stoxx 50
3 523,42+12,48(+0,36 %)Dow Jones
29 872,47-173,77(-0,58 %)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
271,24+12,27 (+4,74 %)
À la clôture : 4:00PM EST
Prix d’exercice:200.00
Options d’achatpour27 novembre 2020
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK201127C00200000 | 2020-11-20 10:05AM EST | 2020-11-27 | 58.48 | 69.10 | 73.50 | 0.00 | - | 2 | 3 | 234.38% |
| ADSK201204C00200000 | 2020-11-18 10:50AM EST | 2020-12-04 | 53.61 | 69.20 | 74.00 | 0.00 | - | 2 | 2 | 105.86% |
| ADSK201218C00200000 | 2020-11-25 2:23PM EST | 2020-12-18 | 75.50 | 69.85 | 73.05 | +15.50 | +25.83% | 3 | 7 | 58.69% |
| ADSK210115C00200000 | 2020-11-25 1:21PM EST | 2021-01-15 | 76.58 | 70.20 | 73.95 | +15.15 | +24.66% | 1 | 263 | 64.89% |
| ADSK210319C00200000 | 2020-11-25 9:42AM EST | 2021-03-19 | 75.50 | 72.65 | 77.50 | +17.00 | +29.06% | 1 | 5 | 55.99% |
| ADSK210416C00200000 | 2020-10-23 10:21AM EST | 2021-04-16 | 62.86 | 61.75 | 63.60 | 0.00 | - | 1 | 4 | 0.00% |
| ADSK220121C00200000 | 2020-11-16 12:16PM EST | 2022-01-21 | 70.40 | 86.75 | 90.85 | 0.00 | - | 12 | 16 | 47.27% |
| ADSK230120C00200000 | 2020-11-25 2:45PM EST | 2023-01-20 | 104.55 | 99.30 | 103.45 | +12.66 | +13.78% | 1 | 129 | 45.68% |
Options de ventepour27 novembre 2020
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK201127P00200000 | 2020-11-25 11:53AM EST | 2020-11-27 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 316 | 187.50% |
| ADSK201204P00200000 | 2020-11-25 9:30AM EST | 2020-12-04 | 0.07 | 0.05 | 0.15 | -0.08 | -53.33% | 4 | 77 | 88.09% |
| ADSK201211P00200000 | 2020-11-23 11:58AM EST | 2020-12-11 | 0.60 | 0.09 | 0.25 | 0.00 | - | 24 | 27 | 69.04% |
| ADSK201218P00200000 | 2020-11-25 2:45PM EST | 2020-12-18 | 0.32 | 0.15 | 0.39 | -0.63 | -66.32% | 9 | 481 | 61.04% |
| ADSK201231P00200000 | 2020-11-25 12:21PM EST | 2020-12-31 | 0.46 | 0.35 | 0.65 | -0.96 | -67.61% | 2 | 3 | 53.56% |
| ADSK210115P00200000 | 2020-11-25 2:44PM EST | 2021-01-15 | 0.92 | 0.75 | 1.18 | -0.74 | -44.58% | 11 | 1,350 | 50.78% |
| ADSK210319P00200000 | 2020-11-25 1:16PM EST | 2021-03-19 | 3.30 | 3.20 | 3.70 | -2.11 | -39.00% | 8 | 33 | 47.21% |
| ADSK210416P00200000 | 2020-11-24 11:55AM EST | 2021-04-16 | 6.30 | 4.10 | 5.05 | 0.00 | - | 5 | 193 | 46.60% |
| ADSK210716P00200000 | 2020-11-25 11:52AM EST | 2021-07-16 | 7.92 | 7.65 | 8.65 | -3.53 | -30.83% | 20 | 6 | 44.09% |
| ADSK220121P00200000 | 2020-11-25 10:33AM EST | 2022-01-21 | 15.00 | 13.95 | 16.60 | -3.50 | -18.92% | 2 | 210 | 43.52% |
| ADSK230120P00200000 | 2020-11-24 2:56PM EST | 2023-01-20 | 29.20 | 24.20 | 28.20 | 0.00 | - | 2 | 5 | 42.25% |
