La bourse ferme dans 18 min
CAC 40
7 163,95 +30,12 (+0,42 %) Euro Stoxx 50
4 267,76 +9,94 (+0,23 %) Dow Jones
35 288,78 -79,69 (-0,23 %) EUR/USD
1,1347 +0,0017 (+0,15 %) Gold future
1 839,30 +26,90 (+1,48 %) BTC-EUR
36 955,91 +54,38 (+0,15 %)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:12AM EST. Marché ouvert.
Prix d’exercice:220.00
Options d’achatpour21 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220121C00220000 | 2022-01-19 9:59AM EST | 2022-01-21 | 38.20 | 34.20 | 37.40 | +2.35 | +6.56% | 1 | 196 | 130.71% |
| ADSK220318C00220000 | 2022-01-19 10:52AM EST | 2022-03-18 | 40.65 | 40.50 | 41.50 | -11.95 | -22.72% | 1 | 16 | 50.54% |
| ADSK220414C00220000 | 2022-01-14 12:13PM EST | 2022-04-14 | 42.00 | 42.10 | 43.15 | 0.00 | - | 1 | 12 | 47.76% |
| ADSK220617C00220000 | 2022-01-12 12:28PM EST | 2022-06-17 | 57.57 | 46.75 | 47.70 | 0.00 | - | 1 | 4 | 45.03% |
| ADSK220715C00220000 | 2022-01-11 12:36PM EST | 2022-07-15 | 60.22 | 48.10 | 49.20 | 0.00 | - | 2 | 4 | 43.93% |
| ADSK220916C00220000 | 2021-11-10 6:55AM EST | 2022-09-16 | 78.70 | 63.95 | 65.30 | 0.00 | - | - | 5 | 59.77% |
| ADSK230120C00220000 | 2022-01-14 1:19PM EST | 2023-01-20 | 56.45 | 57.80 | 59.60 | 0.00 | - | 1 | 25 | 42.69% |
| ADSK240119C00220000 | 2021-12-07 11:19AM EST | 2024-01-19 | 91.70 | 75.15 | 81.05 | 0.00 | - | 1 | 8 | 47.56% |
Options de ventepour21 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220121P00220000 | 2022-01-18 3:50PM EST | 2022-01-21 | 0.18 | 0.09 | 0.18 | 0.00 | - | 17 | 1,411 | 78.91% |
| ADSK220128P00220000 | 2022-01-18 12:01AM EST | 2022-01-28 | 0.77 | 0.55 | 0.68 | 0.00 | - | - | 6 | 57.28% |
| ADSK220204P00220000 | 2022-01-10 12:24PM EST | 2022-02-04 | 1.84 | 0.92 | 1.19 | 0.00 | - | 3 | 4 | 51.54% |
| ADSK220211P00220000 | 2022-01-18 12:01AM EST | 2022-02-11 | 1.32 | 1.39 | 1.71 | 0.00 | - | - | 5 | 48.01% |
| ADSK220218P00220000 | 2022-01-19 9:51AM EST | 2022-02-18 | 1.94 | 1.91 | 2.10 | -0.42 | -17.80% | 6 | 65 | 44.97% |
| ADSK220225P00220000 | 2022-01-18 12:01AM EST | 2022-02-25 | 3.90 | 3.75 | 4.10 | 0.00 | - | - | 19 | 50.43% |
| ADSK220304P00220000 | 2022-01-18 12:01AM EST | 2022-03-04 | 4.05 | 4.40 | 4.75 | 0.00 | - | - | 4 | 49.95% |
| ADSK220318P00220000 | 2022-01-18 2:47PM EST | 2022-03-18 | 5.75 | 5.25 | 5.60 | 0.00 | - | 10 | 203 | 46.72% |
| ADSK220414P00220000 | 2022-01-14 10:09AM EST | 2022-04-14 | 6.50 | 6.70 | 7.20 | 0.00 | - | 1 | 63 | 43.27% |
| ADSK220617P00220000 | 2022-01-19 10:01AM EST | 2022-06-17 | 10.85 | 11.15 | 11.45 | -0.75 | -6.47% | 4 | 1,510 | 41.32% |
| ADSK220715P00220000 | 2022-01-14 10:50AM EST | 2022-07-15 | 12.29 | 12.00 | 12.75 | 0.00 | - | 2 | 7 | 40.22% |
| ADSK220916P00220000 | 2022-01-12 10:13AM EST | 2022-09-16 | 12.40 | 15.00 | 15.80 | 0.00 | - | 4 | 34 | 39.09% |
| ADSK230120P00220000 | 2022-01-18 3:17PM EST | 2023-01-20 | 21.65 | 20.95 | 21.55 | 0.00 | - | 2 | 85 | 38.41% |
| ADSK240119P00220000 | 2022-01-18 2:52PM EST | 2024-01-19 | 30.90 | 30.25 | 31.55 | 0.00 | - | 1 | 4 | 35.33% |
