La bourse est fermée
Dow Jones
38 503,69 +263,71 (+0,69 %) Nasdaq
15 696,64 +245,33 (+1,59 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0705 +0,0049 (+0,46 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
61 924,64 -240,07 (-0,39 %)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:230.00
Options d’achatpour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240426C00230000 | 2024-04-23 9:52AM EDT | 2024-04-26 | 0.25 | 0.10 | 0.25 | 0.00 | - | 2 | 1,023 | 34.77% |
| ADSK240503C00230000 | 2024-04-23 10:45AM EDT | 2024-05-03 | 1.28 | 0.90 | 1.15 | +0.13 | +11.30% | 16 | 48 | 32.54% |
| ADSK240510C00230000 | 2024-04-23 10:41AM EDT | 2024-05-10 | 2.17 | 1.40 | 1.90 | +0.20 | +10.15% | 1 | 2 | 30.95% |
| ADSK240517C00230000 | 2024-04-23 3:07PM EDT | 2024-05-17 | 2.60 | 2.55 | 2.75 | -0.05 | -1.89% | 18 | 243 | 30.98% |
| ADSK240524C00230000 | 2024-04-19 3:32PM EDT | 2024-05-24 | 5.80 | 3.30 | 5.00 | 0.00 | - | 1 | 6 | 37.39% |
| ADSK240531C00230000 | 2024-04-17 1:13PM EDT | 2024-05-31 | 6.60 | 3.90 | 8.10 | 0.00 | - | - | 2 | 45.49% |
| ADSK240621C00230000 | 2024-04-23 1:38PM EDT | 2024-06-21 | 7.20 | 7.10 | 7.40 | 0.00 | - | 3 | 914 | 34.60% |
| ADSK240719C00230000 | 2024-04-23 2:45PM EDT | 2024-07-19 | 9.45 | 9.20 | 9.50 | -0.35 | -3.57% | 37 | 243 | 33.68% |
| ADSK240816C00230000 | 2024-04-23 11:15AM EDT | 2024-08-16 | 11.90 | 11.40 | 11.70 | +0.60 | +5.31% | 4 | 24 | 33.92% |
| ADSK240920C00230000 | 2024-04-23 10:09AM EDT | 2024-09-20 | 15.30 | 14.80 | 15.30 | +1.10 | +7.75% | 4 | 26 | 36.24% |
| ADSK241018C00230000 | 2024-04-22 12:06PM EDT | 2024-10-18 | 16.10 | 14.10 | 17.10 | 0.00 | - | 7 | 130 | 36.26% |
| ADSK250117C00230000 | 2024-04-19 12:19PM EDT | 2025-01-17 | 23.00 | 20.80 | 24.50 | 0.00 | - | 6 | 192 | 39.42% |
| ADSK250620C00230000 | 2024-03-01 12:44PM EDT | 2025-06-20 | 64.00 | 61.20 | 64.60 | 0.00 | - | 3 | 2 | 73.28% |
| ADSK260116C00230000 | 2024-04-19 2:36PM EDT | 2026-01-16 | 42.60 | 41.70 | 43.00 | 0.00 | - | 50 | 202 | 41.97% |
Options de ventepour26 avril 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240426P00230000 | 2024-04-22 12:09PM EDT | 2024-04-26 | 14.50 | 11.70 | 14.60 | 0.00 | - | 2 | 27 | 52.78% |
| ADSK240503P00230000 | 2024-04-23 12:16PM EDT | 2024-05-03 | 12.45 | 11.40 | 15.10 | -1.07 | -7.91% | 2 | 60 | 48.94% |
| ADSK240510P00230000 | 2024-04-17 11:04AM EDT | 2024-05-10 | 19.75 | 10.10 | 14.20 | 0.00 | - | 25 | 32 | 32.51% |
| ADSK240517P00230000 | 2024-04-19 9:52AM EDT | 2024-05-17 | 18.00 | 13.60 | 14.40 | 0.00 | - | 1 | 70 | 28.70% |
| ADSK240524P00230000 | 2024-04-18 9:54AM EDT | 2024-05-24 | 28.80 | 14.00 | 18.50 | 0.00 | - | 1 | 5 | 43.40% |
| ADSK240531P00230000 | 2024-04-23 10:02AM EDT | 2024-05-31 | 16.62 | 14.40 | 19.00 | -1.51 | -8.33% | 5 | 14 | 41.17% |
| ADSK240621P00230000 | 2024-04-23 11:06AM EDT | 2024-06-21 | 17.50 | 17.30 | 17.70 | -0.48 | -2.67% | 6 | 451 | 29.26% |
| ADSK240719P00230000 | 2024-04-22 12:01PM EDT | 2024-07-19 | 20.80 | 18.60 | 19.10 | 0.00 | - | 4 | 118 | 27.66% |
| ADSK240816P00230000 | 2024-04-15 11:38AM EDT | 2024-08-16 | 12.80 | 19.90 | 20.40 | 0.00 | - | 1 | 96 | 26.87% |
| ADSK240920P00230000 | 2024-04-23 3:55PM EDT | 2024-09-20 | 22.70 | 22.30 | 22.80 | -0.60 | -2.58% | 4 | 191 | 27.98% |
| ADSK241018P00230000 | 2024-04-19 11:51AM EDT | 2024-10-18 | 26.70 | 23.10 | 24.10 | 0.00 | - | 2 | 48 | 27.88% |
| ADSK250117P00230000 | 2024-04-18 9:58AM EDT | 2025-01-17 | 35.02 | 27.30 | 28.50 | 0.00 | - | 5 | 1,153 | 28.64% |
| ADSK250620P00230000 | 2024-04-15 1:51PM EDT | 2025-06-20 | 28.60 | 31.30 | 34.00 | 0.00 | - | 5 | 112 | 28.74% |
| ADSK260116P00230000 | 2024-04-23 12:51PM EDT | 2026-01-16 | 36.98 | 36.60 | 38.30 | -2.62 | -6.62% | 1 | 571 | 27.27% |
