La bourse est fermée
CAC 40
7 630,95 -10,00 (-0,13 %) Euro Stoxx 50
4 957,98 -8,29 (-0,17 %) Dow Jones
41 563,08 +228,03 (+0,55 %) EUR/USD
1,1053 -0,0028 (-0,25 %) Gold future
2 536,00 -24,30 (-0,95 %) Bitcoin EUR
52 879,94 -597,20 (-1,12 %)
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:250.00
Options d’achatpour6 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240906C00250000 | 2024-08-30 2:38PM EDT | 2024-09-06 | 9.90 | 8.80 | 11.70 | -3.80 | -27.74% | 4 | 323 | 51.36% |
| ADSK240913C00250000 | 2024-08-30 9:50AM EDT | 2024-09-13 | 20.10 | 9.90 | 13.60 | +6.90 | +52.27% | 5 | 12 | 45.83% |
| ADSK240920C00250000 | 2024-08-30 3:35PM EDT | 2024-09-20 | 12.10 | 11.00 | 13.90 | -2.88 | -19.23% | 3,526 | 3,723 | 38.30% |
| ADSK240927C00250000 | 2024-08-30 3:38PM EDT | 2024-09-27 | 13.80 | 11.80 | 15.90 | -2.20 | -13.75% | 10 | 2 | 40.64% |
| ADSK241004C00250000 | 2024-08-30 9:30AM EDT | 2024-10-04 | 22.29 | 12.60 | 13.60 | +8.81 | +65.36% | - | - | 28.33% |
| ADSK241018C00250000 | 2024-08-30 11:27AM EDT | 2024-10-18 | 18.30 | 14.50 | 15.50 | +0.40 | +2.23% | 16 | 275 | 29.33% |
| ADSK250117C00250000 | 2024-08-30 12:11PM EDT | 2025-01-17 | 29.22 | 24.90 | 26.00 | +0.72 | +2.53% | 6 | 2,097 | 34.48% |
| ADSK250417C00250000 | 2024-08-20 2:38PM EDT | 2025-04-17 | 30.27 | 32.10 | 33.90 | 0.00 | - | - | 2 | 36.86% |
| ADSK250620C00250000 | 2024-08-30 1:28PM EDT | 2025-06-20 | 40.31 | 37.10 | 37.50 | +4.81 | +13.55% | 1 | 247 | 36.62% |
| ADSK260116C00250000 | 2024-08-30 9:30AM EDT | 2026-01-16 | 59.00 | 48.50 | 52.80 | +9.20 | +18.47% | 10 | 147 | 41.11% |
Options de ventepour6 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240906P00250000 | 2024-08-30 1:46PM EDT | 2024-09-06 | 0.70 | 0.50 | 0.85 | -3.80 | -84.44% | 88 | 223 | 27.61% |
| ADSK240913P00250000 | 2024-08-30 11:23AM EDT | 2024-09-13 | 0.68 | 1.45 | 1.75 | -4.12 | -85.83% | 2 | 179 | 25.26% |
| ADSK240920P00250000 | 2024-08-30 3:50PM EDT | 2024-09-20 | 2.27 | 1.55 | 2.45 | -3.33 | -59.46% | 435 | 672 | 23.98% |
| ADSK240927P00250000 | 2024-08-30 1:17PM EDT | 2024-09-27 | 2.80 | 2.65 | 3.20 | -2.30 | -45.10% | 9 | 4 | 23.80% |
| ADSK241004P00250000 | 2024-08-23 11:05AM EDT | 2024-10-04 | 8.28 | 3.30 | 4.20 | 0.00 | - | 2 | 2 | 24.82% |
| ADSK241018P00250000 | 2024-08-30 3:58PM EDT | 2024-10-18 | 4.91 | 4.60 | 5.00 | -2.42 | -33.02% | 93 | 260 | 23.27% |
| ADSK250117P00250000 | 2024-08-30 3:58PM EDT | 2025-01-17 | 12.40 | 12.10 | 12.40 | -1.90 | -13.29% | 30 | 1,303 | 26.01% |
| ADSK250417P00250000 | 2024-08-30 11:20AM EDT | 2025-04-17 | 15.20 | 16.10 | 17.30 | -5.00 | -24.75% | 3 | 3 | 26.50% |
| ADSK250620P00250000 | 2024-08-01 10:47AM EDT | 2025-06-20 | 28.00 | 19.70 | 21.10 | 0.00 | - | 7 | 92 | 27.68% |
| ADSK260116P00250000 | 2024-08-29 10:49AM EDT | 2026-01-16 | 27.77 | 26.60 | 28.10 | 0.00 | - | 1 | 34 | 27.12% |
