La bourse ferme dans 3 min
CAC 40
7 160,52 +26,69 (+0,37 %) Euro Stoxx 50
4 264,04 +6,22 (+0,15 %) Dow Jones
35 345,34 -23,13 (-0,07 %) EUR/USD
1,1356 +0,0026 (+0,23 %) Gold future
1 840,80 +28,40 (+1,57 %) BTC-EUR
36 846,45 -109,82 (-0,30 %)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:27AM EST. Marché ouvert.
Prix d’exercice:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220121C00230000 | 2022-01-18 10:05AM EST | 2022-01-21 | 26.00 | 25.00 | 26.80 | 0.00 | - | 1 | 95 | 115.63% |
| ADSK220218C00230000 | 2022-01-06 1:43PM EST | 2022-02-18 | 37.45 | 27.75 | 28.75 | 0.00 | - | 1 | 2 | 49.82% |
| ADSK220318C00230000 | 2022-01-14 11:58AM EST | 2022-03-18 | 33.26 | 31.90 | 32.80 | 0.00 | - | 1 | 34 | 48.51% |
| ADSK220414C00230000 | 2022-01-18 1:47PM EST | 2022-04-14 | 33.75 | 34.10 | 34.80 | 0.00 | - | 4 | 16 | 44.98% |
| ADSK220617C00230000 | 2022-01-10 10:15AM EST | 2022-06-17 | 38.35 | 39.20 | 39.95 | 0.00 | - | 1 | 1 | 43.14% |
| ADSK220715C00230000 | 2021-12-06 1:36PM EST | 2022-07-15 | 54.00 | 47.85 | 49.30 | 0.00 | - | 8 | 8 | 53.21% |
| ADSK220916C00230000 | 2022-01-14 11:59AM EST | 2022-09-16 | 45.73 | 44.30 | 45.55 | 0.00 | - | 1 | 5 | 41.65% |
| ADSK230120C00230000 | 2022-01-04 10:11AM EST | 2023-01-20 | 70.16 | 50.90 | 52.95 | 0.00 | - | 1 | 33 | 41.81% |
| ADSK240119C00230000 | 2022-01-18 3:50PM EST | 2024-01-19 | 65.33 | 65.50 | 69.05 | 0.00 | - | 1 | 9 | 42.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220121P00230000 | 2022-01-18 12:09PM EST | 2022-01-21 | 0.40 | 0.20 | 0.34 | 0.00 | - | 5 | 2,229 | 63.97% |
| ADSK220128P00230000 | 2022-01-19 10:20AM EST | 2022-01-28 | 0.95 | 1.02 | 1.16 | -0.27 | -22.13% | 1 | 24 | 49.76% |
| ADSK220204P00230000 | 2022-01-13 3:51PM EST | 2022-02-04 | 1.44 | 1.71 | 2.04 | 0.00 | - | 1 | 7 | 45.73% |
| ADSK220211P00230000 | 2022-01-14 10:46AM EST | 2022-02-11 | 2.65 | 2.30 | 2.60 | 0.00 | - | 10 | 12 | 42.03% |
| ADSK220218P00230000 | 2022-01-18 12:55PM EST | 2022-02-18 | 3.50 | 3.05 | 3.15 | 0.00 | - | 1 | 105 | 39.84% |
| ADSK220225P00230000 | 2022-01-19 11:00AM EST | 2022-02-25 | 5.45 | 5.30 | 5.90 | +0.25 | +4.81% | 3 | 25 | 47.53% |
| ADSK220318P00230000 | 2022-01-18 3:17PM EST | 2022-03-18 | 8.20 | 7.50 | 7.85 | 0.00 | - | 7 | 122 | 44.16% |
| ADSK220414P00230000 | 2022-01-18 3:36PM EST | 2022-04-14 | 10.05 | 9.25 | 9.70 | 0.00 | - | 1 | 70 | 41.12% |
| ADSK220617P00230000 | 2022-01-18 3:30PM EST | 2022-06-17 | 14.85 | 14.05 | 14.35 | 0.00 | - | 26 | 633 | 39.46% |
| ADSK220715P00230000 | 2022-01-13 1:05PM EST | 2022-07-15 | 15.10 | 15.25 | 15.85 | 0.00 | - | 1 | 19 | 38.64% |
| ADSK220916P00230000 | 2022-01-19 10:49AM EST | 2022-09-16 | 19.20 | 18.40 | 19.10 | +2.46 | +14.70% | 4 | 118 | 37.65% |
| ADSK230120P00230000 | 2022-01-12 11:27AM EST | 2023-01-20 | 21.80 | 23.95 | 25.30 | 0.00 | - | 3 | 254 | 37.30% |
| ADSK240119P00230000 | 2021-12-03 9:33AM EST | 2024-01-19 | 38.50 | 25.30 | 31.05 | 0.00 | - | 1 | 5 | 30.87% |
