La bourse ferme dans 4 h 42 min
CAC 40
5 594,72+27,93(+0,50 %)Euro Stoxx 50
3 524,76+13,82(+0,39 %)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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK201127C00230000 | 2020-11-25 10:20AM EST | 2020-11-27 | 44.75 | 39.70 | 43.10 | +15.25 | +51.69% | 12 | 49 | 155.47% |
| ADSK201204C00230000 | 2020-11-03 3:13PM EST | 2020-12-04 | 22.10 | 39.30 | 44.00 | 0.00 | - | 1 | 2 | 64.55% |
| ADSK201211C00230000 | 2020-11-02 2:44PM EST | 2020-12-11 | 20.40 | 39.90 | 43.60 | 0.00 | - | - | 1 | 72.06% |
| ADSK201218C00230000 | 2020-11-23 3:43PM EST | 2020-12-18 | 51.29 | 41.85 | 44.05 | +21.79 | +73.86% | 9 | 30 | 54.13% |
| ADSK210115C00230000 | 2020-11-25 1:56PM EST | 2021-01-15 | 48.27 | 43.40 | 44.50 | +14.07 | +41.14% | 7 | 345 | 43.80% |
| ADSK210319C00230000 | 2020-11-24 3:29PM EST | 2021-03-19 | 39.88 | 48.50 | 49.95 | 0.00 | - | 2 | 27 | 43.11% |
| ADSK210416C00230000 | 2020-11-12 10:30AM EST | 2021-04-16 | 38.20 | 50.50 | 52.20 | 0.00 | - | 2 | 22 | 43.11% |
| ADSK220121C00230000 | 2020-11-24 11:22AM EST | 2022-01-21 | 74.17 | 66.10 | 68.95 | +15.08 | +25.52% | 1 | 87 | 42.71% |
| ADSK230120C00230000 | 2020-11-24 11:22AM EST | 2023-01-20 | 76.20 | 81.00 | 85.45 | 0.00 | - | 16 | 35 | 43.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK201127P00230000 | 2020-11-25 3:56PM EST | 2020-11-27 | 0.04 | 0.01 | 0.20 | -0.32 | -88.89% | 731 | 1,028 | 146.09% |
| ADSK201204P00230000 | 2020-11-25 1:05PM EST | 2020-12-04 | 0.17 | 0.05 | 0.23 | -0.78 | -82.11% | 36 | 80 | 53.81% |
| ADSK201211P00230000 | 2020-11-25 10:25AM EST | 2020-12-11 | 0.50 | 0.40 | 0.67 | -1.53 | -75.37% | 4 | 35 | 52.10% |
| ADSK201218P00230000 | 2020-11-25 1:27PM EST | 2020-12-18 | 0.86 | 0.90 | 1.09 | -1.50 | -63.56% | 57 | 237 | 48.12% |
| ADSK201224P00230000 | 2020-11-16 10:30AM EST | 2020-12-24 | 1.15 | 1.06 | 1.45 | -5.15 | -81.75% | 2 | 9 | 45.89% |
| ADSK201231P00230000 | 2020-11-25 3:36PM EST | 2020-12-31 | 1.47 | 1.39 | 1.76 | -3.70 | -71.57% | 4 | 7 | 43.27% |
| ADSK210115P00230000 | 2020-11-25 2:04PM EST | 2021-01-15 | 2.55 | 2.45 | 3.05 | -2.15 | -45.74% | 21 | 802 | 42.85% |
| ADSK210319P00230000 | 2020-11-25 1:14PM EST | 2021-03-19 | 7.17 | 7.25 | 8.15 | -4.23 | -37.11% | 14 | 50 | 41.82% |
| ADSK210416P00230000 | 2020-11-25 1:11PM EST | 2021-04-16 | 8.67 | 8.85 | 9.75 | -5.28 | -37.85% | 12 | 239 | 40.72% |
| ADSK210716P00230000 | 2020-11-25 10:01AM EST | 2021-07-16 | 13.60 | 14.55 | 15.60 | -6.70 | -33.00% | 10 | 3 | 40.53% |
| ADSK220121P00230000 | 2020-11-25 12:07PM EST | 2022-01-21 | 24.00 | 23.25 | 25.30 | -4.10 | -14.59% | 5 | 300 | 40.27% |
| ADSK230120P00230000 | 2020-10-06 8:34AM EST | 2023-01-20 | 52.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
