La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 495,85 -1 861,90 (-3,19 %)
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:240.00
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510C00240000 | 2024-05-10 9:45AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 327 | 77.34% |
| ADSK240517C00240000 | 2024-05-10 9:53AM EDT | 2024-05-17 | 0.20 | 0.10 | 0.70 | 0.00 | - | 2 | 1,777 | 49.12% |
| ADSK240524C00240000 | 2024-05-10 9:32AM EDT | 2024-05-24 | 0.66 | 0.40 | 0.90 | +0.01 | +1.54% | 8 | 4 | 38.38% |
| ADSK240531C00240000 | 2024-05-10 3:06PM EDT | 2024-05-31 | 1.60 | 0.60 | 2.75 | +0.59 | +58.42% | 1 | 7 | 45.79% |
| ADSK240607C00240000 | 2024-05-06 10:29AM EDT | 2024-06-07 | 2.05 | 2.15 | 2.60 | 0.00 | - | 10 | 7 | 39.03% |
| ADSK240621C00240000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 3.70 | 3.20 | 3.50 | 0.00 | - | 33 | 961 | 36.12% |
| ADSK240719C00240000 | 2024-05-10 12:02PM EDT | 2024-07-19 | 4.90 | 4.80 | 5.20 | +0.95 | +24.05% | 4 | 147 | 33.58% |
| ADSK240816C00240000 | 2024-05-10 11:49AM EDT | 2024-08-16 | 6.90 | 6.70 | 7.20 | +0.30 | +4.55% | 3 | 50 | 33.51% |
| ADSK240920C00240000 | 2024-05-09 9:30AM EDT | 2024-09-20 | 8.95 | 10.00 | 10.30 | 0.00 | - | 1 | 51 | 35.20% |
| ADSK241018C00240000 | 2024-05-08 11:30AM EDT | 2024-10-18 | 10.20 | 11.90 | 12.40 | 0.00 | - | 118 | 355 | 35.83% |
| ADSK250117C00240000 | 2024-05-10 1:34PM EDT | 2025-01-17 | 18.60 | 18.60 | 18.90 | +1.50 | +8.77% | 2 | 813 | 37.87% |
| ADSK250620C00240000 | 2024-05-06 3:55PM EDT | 2025-06-20 | 27.50 | 27.50 | 28.80 | 0.00 | - | 5 | 36 | 40.69% |
| ADSK260116C00240000 | 2024-03-18 12:54PM EDT | 2026-01-16 | 65.24 | 36.80 | 38.70 | 0.00 | - | 1 | 12 | 41.82% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510P00240000 | 2024-05-10 3:28PM EDT | 2024-05-10 | 21.94 | 18.30 | 26.30 | -4.96 | -18.44% | 1 | 2 | 88.67% |
| ADSK240517P00240000 | 2024-05-10 3:28PM EDT | 2024-05-17 | 21.95 | 18.20 | 26.30 | -3.56 | -13.96% | 1 | 32 | 89.38% |
| ADSK240524P00240000 | 2024-04-26 10:19AM EDT | 2024-05-24 | 21.94 | 18.40 | 26.80 | 0.00 | - | 2 | 9 | 68.79% |
| ADSK240531P00240000 | 2024-04-18 10:11AM EDT | 2024-05-31 | 33.60 | 21.60 | 25.50 | 0.00 | - | 1 | 2 | 49.10% |
| ADSK240607P00240000 | 2024-05-06 11:13AM EDT | 2024-06-07 | 25.72 | 22.80 | 24.60 | 0.00 | - | - | 2 | 37.70% |
| ADSK240621P00240000 | 2024-05-10 12:37PM EDT | 2024-06-21 | 24.80 | 24.00 | 24.80 | -2.71 | -9.85% | 1 | 401 | 31.92% |
| ADSK240719P00240000 | 2024-05-01 11:05AM EDT | 2024-07-19 | 31.23 | 23.80 | 25.90 | 0.00 | - | 6 | 70 | 28.69% |
| ADSK240816P00240000 | 2024-04-25 12:27PM EDT | 2024-08-16 | 28.55 | 26.10 | 27.50 | 0.00 | - | 1 | 30 | 28.64% |
| ADSK240920P00240000 | 2024-05-01 2:32PM EDT | 2024-09-20 | 33.30 | 28.00 | 29.10 | 0.00 | - | 1 | 171 | 28.12% |
| ADSK241018P00240000 | 2024-04-12 3:28PM EDT | 2024-10-18 | 21.50 | 29.10 | 30.00 | 0.00 | - | 52 | 69 | 27.31% |
| ADSK250117P00240000 | 2024-04-25 12:48PM EDT | 2025-01-17 | 35.26 | 33.10 | 34.20 | 0.00 | - | 5 | 811 | 28.07% |
| ADSK250620P00240000 | 2024-04-03 3:15PM EDT | 2025-06-20 | 27.00 | 38.30 | 40.90 | 0.00 | - | 2 | 5 | 29.63% |
| ADSK260116P00240000 | 2024-04-17 12:09PM EDT | 2026-01-16 | 45.59 | 42.70 | 44.10 | 0.00 | - | 1 | 113 | 26.93% |
