La bourse ferme dans 4 h 12 min
CAC 40
5 594,59+27,80(+0,50 %)Euro Stoxx 50
3 524,30+13,36(+0,38 %)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:250.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK201127C00250000 | 2020-11-25 3:00PM EST | 2020-11-27 | 25.17 | 19.70 | 22.05 | +13.68 | +119.06% | 32 | 344 | 122.66% |
| ADSK201204C00250000 | 2020-11-25 9:38AM EST | 2020-12-04 | 28.24 | 19.75 | 23.00 | +14.67 | +108.11% | 9 | 116 | 54.98% |
| ADSK201211C00250000 | 2020-11-25 10:16AM EST | 2020-12-11 | 27.75 | 22.50 | 23.35 | +11.95 | +75.63% | 10 | 9 | 42.82% |
| ADSK201218C00250000 | 2020-11-25 3:35PM EST | 2020-12-18 | 26.00 | 23.30 | 24.30 | -1.10 | -4.06% | 63 | 234 | 40.81% |
| ADSK201224C00250000 | 2020-11-25 12:20PM EST | 2020-12-24 | 28.19 | 24.00 | 25.00 | +12.24 | +76.74% | 2 | 15 | 39.48% |
| ADSK201231C00250000 | 2020-11-25 9:50AM EST | 2020-12-31 | 32.00 | 24.80 | 25.85 | +15.00 | +88.24% | 6 | 6 | 38.72% |
| ADSK210115C00250000 | 2020-11-25 3:20PM EST | 2021-01-15 | 30.00 | 26.70 | 27.85 | +10.50 | +53.85% | 63 | 478 | 38.72% |
| ADSK210319C00250000 | 2020-11-25 3:37PM EST | 2021-03-19 | 36.50 | 34.05 | 35.35 | +9.20 | +33.70% | 3 | 117 | 40.20% |
| ADSK210416C00250000 | 2020-11-25 9:43AM EST | 2021-04-16 | 38.90 | 36.50 | 37.90 | +9.50 | +32.31% | 1 | 106 | 40.21% |
| ADSK210716C00250000 | 2020-11-19 2:34PM EST | 2021-07-16 | 45.66 | 43.10 | 44.70 | +8.68 | +23.47% | 1 | 3 | 39.99% |
| ADSK220121C00250000 | 2020-11-25 11:10AM EST | 2022-01-21 | 58.58 | 54.90 | 56.30 | +11.27 | +23.82% | 17 | 196 | 40.52% |
| ADSK230120C00250000 | 2020-11-25 2:45PM EST | 2023-01-20 | 74.87 | 69.75 | 74.45 | +9.27 | +14.13% | 3 | 31 | 42.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK201127P00250000 | 2020-11-25 3:50PM EST | 2020-11-27 | 0.07 | 0.07 | 0.13 | -2.63 | -97.41% | 424 | 995 | 79.30% |
| ADSK201204P00250000 | 2020-11-25 3:39PM EST | 2020-12-04 | 0.61 | 0.60 | 0.80 | -4.14 | -87.16% | 23 | 34 | 43.21% |
| ADSK201211P00250000 | 2020-11-25 10:57AM EST | 2020-12-11 | 1.60 | 1.55 | 1.86 | -3.95 | -71.17% | 16 | 68 | 40.94% |
| ADSK201218P00250000 | 2020-11-25 3:49PM EST | 2020-12-18 | 2.60 | 2.51 | 2.89 | -4.16 | -61.54% | 58 | 252 | 39.88% |
| ADSK201224P00250000 | 2020-11-25 2:29PM EST | 2020-12-24 | 2.79 | 3.05 | 3.60 | -6.86 | -71.09% | 1 | 11 | 38.75% |
| ADSK201231P00250000 | 2020-11-25 3:08PM EST | 2020-12-31 | 3.61 | 3.80 | 4.40 | -5.05 | -58.31% | 2 | 19 | 37.90% |
| ADSK210115P00250000 | 2020-11-25 3:44PM EST | 2021-01-15 | 6.00 | 5.65 | 6.35 | -4.28 | -41.63% | 76 | 179 | 37.93% |
| ADSK210319P00250000 | 2020-11-25 10:21AM EST | 2021-03-19 | 12.66 | 12.95 | 13.75 | -5.34 | -29.67% | 10 | 55 | 39.54% |
| ADSK210416P00250000 | 2020-11-25 11:17AM EST | 2021-04-16 | 13.90 | 14.50 | 16.05 | -8.00 | -36.53% | 18 | 194 | 39.22% |
| ADSK210716P00250000 | 2020-11-23 10:38AM EST | 2021-07-16 | 29.30 | 21.25 | 22.40 | 0.00 | - | 2 | 3 | 38.67% |
| ADSK220121P00250000 | 2020-11-25 1:47PM EST | 2022-01-21 | 31.20 | 30.90 | 33.55 | -5.85 | -15.79% | 6 | 126 | 39.14% |
| ADSK230120P00250000 | 2020-11-04 11:27AM EST | 2023-01-20 | 56.83 | 44.15 | 48.85 | 0.00 | - | 1 | 22 | 39.18% |
