La bourse ferme dans 4 h 26 min
CAC 40
5 598,31+31,52(+0,57 %)Euro Stoxx 50
3 526,31+15,37(+0,44 %)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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK201127C00240000 | 2020-11-25 1:33PM EST | 2020-11-27 | 35.55 | 30.30 | 32.90 | +15.55 | +77.75% | 12 | 34 | 139.45% |
| ADSK201204C00240000 | 2020-11-20 2:30PM EST | 2020-12-04 | 20.88 | 30.30 | 32.80 | 0.00 | - | 2 | 3 | 70.24% |
| ADSK201218C00240000 | 2020-11-25 10:26AM EST | 2020-12-18 | 35.80 | 31.95 | 32.90 | +13.20 | +58.41% | 26 | 124 | 43.14% |
| ADSK201231C00240000 | 2020-11-16 10:45AM EST | 2020-12-31 | 20.50 | 33.20 | 34.30 | 0.00 | - | 1 | 1 | 41.86% |
| ADSK210115C00240000 | 2020-11-25 12:50PM EST | 2021-01-15 | 38.20 | 34.60 | 35.85 | +11.84 | +44.92% | 16 | 498 | 41.05% |
| ADSK210319C00240000 | 2020-11-25 3:38PM EST | 2021-03-19 | 43.50 | 40.95 | 42.30 | +10.36 | +31.26% | 5 | 57 | 41.45% |
| ADSK210416C00240000 | 2020-11-24 3:48PM EST | 2021-04-16 | 35.45 | 43.05 | 44.55 | 0.00 | - | 2 | 42 | 41.17% |
| ADSK220121C00240000 | 2020-11-25 10:01AM EST | 2022-01-21 | 67.10 | 59.45 | 62.80 | +20.20 | +43.07% | 1 | 151 | 41.92% |
| ADSK230120C00240000 | 2020-11-24 11:22AM EST | 2023-01-20 | 70.90 | 75.00 | 79.75 | 0.00 | - | 16 | 37 | 42.79% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK201127P00240000 | 2020-11-25 3:57PM EST | 2020-11-27 | 0.05 | 0.05 | 0.08 | -0.91 | -94.79% | 961 | 1,398 | 105.47% |
| ADSK201204P00240000 | 2020-11-25 2:39PM EST | 2020-12-04 | 0.32 | 0.22 | 0.40 | -1.63 | -83.59% | 303 | 211 | 50.34% |
| ADSK201211P00240000 | 2020-11-25 12:33PM EST | 2020-12-11 | 0.85 | 0.77 | 1.10 | -2.47 | -74.40% | 3 | 34 | 46.51% |
| ADSK201218P00240000 | 2020-11-25 3:51PM EST | 2020-12-18 | 1.40 | 1.45 | 1.60 | -2.59 | -64.91% | 77 | 467 | 42.68% |
| ADSK201224P00240000 | 2020-11-25 3:54PM EST | 2020-12-24 | 1.90 | 1.77 | 2.21 | -1.49 | -43.95% | 2 | 9 | 41.85% |
| ADSK201231P00240000 | 2020-11-25 3:34PM EST | 2020-12-31 | 2.30 | 2.28 | 2.80 | -3.45 | -60.00% | 12 | 16 | 40.56% |
| ADSK210115P00240000 | 2020-11-25 3:36PM EST | 2021-01-15 | 3.85 | 3.85 | 4.40 | -3.58 | -48.18% | 107 | 261 | 40.28% |
| ADSK210319P00240000 | 2020-11-25 3:41PM EST | 2021-03-19 | 10.00 | 9.70 | 10.70 | -5.85 | -36.91% | 15 | 53 | 40.73% |
| ADSK210416P00240000 | 2020-11-25 3:51PM EST | 2021-04-16 | 11.85 | 11.50 | 12.40 | -4.60 | -27.96% | 17 | 67 | 39.55% |
| ADSK210716P00240000 | 2020-11-20 11:32AM EST | 2021-07-16 | 23.20 | 17.60 | 18.60 | 0.00 | - | 6 | 7 | 39.34% |
| ADSK220121P00240000 | 2020-11-25 1:47PM EST | 2022-01-21 | 27.15 | 26.75 | 29.20 | -5.25 | -16.20% | 17 | 50 | 39.65% |
| ADSK230120P00240000 | 2020-11-10 12:34PM EST | 2023-01-20 | 47.45 | 39.85 | 44.30 | 0.00 | - | 2 | 6 | 39.81% |
