La bourse ferme dans 5 h 2 min
CAC 40
5 591,57+24,78(+0,45 %)Euro Stoxx 50
3 525,03+14,09(+0,40 %)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:220.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK201127C00220000 | 2020-11-24 3:42PM EST | 2020-11-27 | 39.00 | 49.05 | 53.50 | 0.00 | - | 2 | 11 | 157.03% |
| ADSK201204C00220000 | 2020-11-06 11:38AM EST | 2020-12-04 | 41.67 | 49.25 | 53.95 | 0.00 | - | 1 | 1 | 76.90% |
| ADSK201211C00220000 | 2020-11-25 9:37AM EST | 2020-12-11 | 49.50 | 50.00 | 53.55 | +12.70 | +34.51% | 1 | 3 | 60.43% |
| ADSK201218C00220000 | 2020-11-23 2:41PM EST | 2020-12-18 | 37.38 | 50.40 | 52.20 | 0.00 | - | 5 | 18 | 56.35% |
| ADSK210115C00220000 | 2020-11-25 12:19PM EST | 2021-01-15 | 57.00 | 51.25 | 55.05 | +12.74 | +28.78% | 5 | 475 | 54.52% |
| ADSK210319C00220000 | 2020-10-07 11:19AM EST | 2021-03-19 | 34.45 | 49.65 | 51.00 | 0.00 | - | 9 | 24 | 0.00% |
| ADSK210416C00220000 | 2020-11-25 12:45PM EST | 2021-04-16 | 62.00 | 57.75 | 60.10 | +10.80 | +21.09% | 3 | 19 | 44.82% |
| ADSK210716C00220000 | 2020-11-20 9:49AM EST | 2021-07-16 | 53.75 | 63.80 | 65.40 | 0.00 | - | 1 | 1 | 43.60% |
| ADSK220121C00220000 | 2020-11-20 1:47PM EST | 2022-01-21 | 63.85 | 73.00 | 74.25 | 0.00 | - | 8 | 144 | 42.27% |
| ADSK230120C00220000 | 2020-10-19 12:45PM EST | 2023-01-20 | 87.70 | 72.50 | 76.65 | 0.00 | - | 2 | 6 | 32.85% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK201127P00220000 | 2020-11-25 2:39PM EST | 2020-11-27 | 0.03 | 0.01 | 0.02 | -0.17 | -85.00% | 455 | 612 | 143.75% |
| ADSK201204P00220000 | 2020-11-25 2:06PM EST | 2020-12-04 | 0.14 | 0.05 | 0.25 | -0.49 | -77.78% | 116 | 159 | 66.89% |
| ADSK201211P00220000 | 2020-11-25 10:40AM EST | 2020-12-11 | 0.32 | 0.25 | 0.40 | -0.81 | -71.68% | 3 | 35 | 55.18% |
| ADSK201218P00220000 | 2020-11-25 3:41PM EST | 2020-12-18 | 0.56 | 0.47 | 0.68 | -0.88 | -61.11% | 57 | 307 | 50.61% |
| ADSK201224P00220000 | 2020-11-23 3:15PM EST | 2020-12-24 | 0.71 | 0.66 | 1.05 | -1.77 | -71.37% | 2 | 28 | 51.00% |
| ADSK201231P00220000 | 2020-11-25 10:01AM EST | 2020-12-31 | 0.83 | 0.86 | 1.24 | -2.02 | -70.88% | 1 | 17 | 47.42% |
| ADSK210115P00220000 | 2020-11-25 1:42PM EST | 2021-01-15 | 1.77 | 1.62 | 2.06 | -1.40 | -44.16% | 16 | 927 | 45.23% |
| ADSK210319P00220000 | 2020-11-24 3:37PM EST | 2021-03-19 | 8.21 | 5.65 | 6.20 | 0.00 | - | 8 | 238 | 43.23% |
| ADSK210416P00220000 | 2020-11-25 12:55PM EST | 2021-04-16 | 7.10 | 6.85 | 7.70 | -2.90 | -29.00% | 2 | 88 | 42.24% |
| ADSK210716P00220000 | 2020-11-25 10:51AM EST | 2021-07-16 | 11.75 | 11.80 | 12.75 | -4.68 | -28.48% | 2 | 8 | 41.39% |
| ADSK220121P00220000 | 2020-11-25 12:20PM EST | 2022-01-21 | 20.25 | 19.00 | 21.25 | -4.15 | -17.01% | 5 | 426 | 40.37% |
