La bourse ferme dans 3 h 48 min
CAC 40
5 593,59+26,80(+0,48 %)Euro Stoxx 50
3 523,29+12,35(+0,35 %)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:210.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK201127C00210000 | 2020-10-19 12:53PM EST | 2020-11-27 | 57.00 | 40.85 | 45.20 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK201204C00210000 | 2020-11-05 3:53PM EST | 2020-12-04 | 66.17 | 59.30 | 63.40 | 0.00 | - | 3 | 3 | 76.37% |
| ADSK201218C00210000 | 2020-11-18 3:36PM EST | 2020-12-18 | 45.05 | 59.85 | 61.90 | 0.00 | - | 6 | 19 | 61.38% |
| ADSK210115C00210000 | 2020-11-25 9:35AM EST | 2021-01-15 | 60.00 | 60.35 | 64.50 | +15.00 | +33.33% | 1 | 457 | 59.97% |
| ADSK210319C00210000 | 2020-11-25 10:55AM EST | 2021-03-19 | 71.30 | 65.25 | 66.55 | +16.60 | +30.35% | 12 | 19 | 46.75% |
| ADSK210416C00210000 | 2020-11-24 3:51PM EST | 2021-04-16 | 57.16 | 66.55 | 68.45 | 0.00 | - | 5 | 17 | 46.84% |
| ADSK220121C00210000 | 2020-10-15 2:35PM EST | 2022-01-21 | 69.09 | 64.35 | 68.20 | 0.00 | - | 4 | 30 | 26.72% |
| ADSK230120C00210000 | 2020-10-26 10:07AM EST | 2023-01-20 | 77.65 | 92.55 | 96.95 | 0.00 | - | 2 | 4 | 44.73% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK201127P00210000 | 2020-11-25 3:51PM EST | 2020-11-27 | 0.01 | 0.00 | 0.13 | -0.10 | -90.91% | 115 | 135 | 202.34% |
| ADSK201204P00210000 | 2020-11-24 3:42PM EST | 2020-12-04 | 0.13 | 0.00 | 0.22 | -0.30 | -69.77% | 2 | 64 | 76.37% |
| ADSK201211P00210000 | 2020-11-25 3:40PM EST | 2020-12-11 | 0.18 | 0.11 | 0.30 | -0.46 | -71.88% | 11 | 24 | 60.94% |
| ADSK201218P00210000 | 2020-11-25 11:13AM EST | 2020-12-18 | 0.37 | 0.28 | 0.48 | -0.73 | -66.36% | 27 | 218 | 55.52% |
| ADSK201224P00210000 | 2020-11-18 2:10PM EST | 2020-12-24 | 2.37 | 0.42 | 0.72 | 0.00 | - | 12 | 16 | 52.93% |
| ADSK201231P00210000 | 2020-11-25 12:21PM EST | 2020-12-31 | 0.68 | 0.56 | 0.91 | -1.34 | -66.34% | 2 | 36 | 51.95% |
| ADSK210115P00210000 | 2020-11-25 3:40PM EST | 2021-01-15 | 1.28 | 1.19 | 1.49 | -0.90 | -41.28% | 125 | 2,548 | 48.58% |
| ADSK210319P00210000 | 2020-11-25 10:22AM EST | 2021-03-19 | 4.45 | 4.15 | 4.75 | -1.86 | -29.48% | 3 | 25 | 45.01% |
| ADSK210416P00210000 | 2020-11-25 11:47AM EST | 2021-04-16 | 5.50 | 5.10 | 6.40 | -3.28 | -37.36% | 5 | 37 | 44.79% |
| ADSK210716P00210000 | 2020-11-25 10:23AM EST | 2021-07-16 | 9.90 | 9.75 | 10.55 | -3.35 | -25.28% | 3 | 10 | 42.73% |
| ADSK220121P00210000 | 2020-11-25 11:57AM EST | 2022-01-21 | 17.80 | 16.05 | 19.25 | -3.15 | -15.04% | 7 | 104 | 42.44% |
| ADSK230120P00210000 | 2020-11-16 12:06AM EST | 2023-01-20 | 35.00 | 27.55 | 31.85 | 0.00 | - | - | 2 | 41.61% |
