La bourse ferme dans 3 h 57 min
CAC 40
5 594,53+27,74(+0,50 %)Euro Stoxx 50
3 524,24+13,30(+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:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK201127C00260000 | 2020-11-25 3:56PM EST | 2020-11-27 | 11.15 | 10.65 | 11.80 | +5.41 | +94.25% | 524 | 676 | 68.65% |
| ADSK201204C00260000 | 2020-11-25 3:24PM EST | 2020-12-04 | 15.60 | 12.60 | 13.40 | +8.40 | +116.67% | 152 | 233 | 39.75% |
| ADSK201211C00260000 | 2020-11-25 1:52PM EST | 2020-12-11 | 18.15 | 14.15 | 15.10 | +9.40 | +107.43% | 28 | 54 | 38.64% |
| ADSK201218C00260000 | 2020-11-25 2:33PM EST | 2020-12-18 | 19.15 | 15.80 | 16.40 | +9.11 | +90.74% | 156 | 913 | 37.56% |
| ADSK201224C00260000 | 2020-11-25 1:30PM EST | 2020-12-24 | 19.81 | 16.40 | 17.25 | +9.18 | +86.36% | 4 | 18 | 36.49% |
| ADSK201231C00260000 | 2020-11-25 3:43PM EST | 2020-12-31 | 18.67 | 17.45 | 18.35 | +6.97 | +59.57% | 26 | 21 | 36.27% |
| ADSK210115C00260000 | 2020-11-25 2:24PM EST | 2021-01-15 | 21.20 | 19.85 | 20.80 | +7.15 | +50.89% | 178 | 3,353 | 36.98% |
| ADSK210319C00260000 | 2020-11-25 2:40PM EST | 2021-03-19 | 31.00 | 28.40 | 29.05 | +9.00 | +40.91% | 17 | 65 | 39.08% |
| ADSK210416C00260000 | 2020-11-25 3:31PM EST | 2021-04-16 | 33.05 | 29.65 | 31.35 | +8.65 | +35.45% | 17 | 130 | 38.56% |
| ADSK220121C00260000 | 2020-11-23 1:42PM EST | 2022-01-21 | 57.00 | 49.15 | 51.80 | +16.45 | +40.57% | 3 | 144 | 40.70% |
| ADSK230120C00260000 | 2020-11-24 1:50PM EST | 2023-01-20 | 61.11 | 65.00 | 69.50 | 0.00 | - | 1 | 11 | 41.63% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK201127P00260000 | 2020-11-25 3:58PM EST | 2020-11-27 | 0.10 | 0.06 | 0.18 | -6.49 | -98.48% | 419 | 275 | 51.56% |
| ADSK201204P00260000 | 2020-11-25 3:46PM EST | 2020-12-04 | 1.76 | 1.75 | 2.10 | -6.53 | -78.77% | 32 | 34 | 39.25% |
| ADSK201211P00260000 | 2020-11-25 10:57AM EST | 2020-12-11 | 3.30 | 3.35 | 3.75 | -6.99 | -67.93% | 21 | 13 | 38.05% |
| ADSK201218P00260000 | 2020-11-25 3:51PM EST | 2020-12-18 | 8.87 | 4.70 | 5.10 | -2.03 | -18.62% | 262 | 549 | 37.31% |
| ADSK201224P00260000 | 2020-11-18 9:31AM EST | 2020-12-24 | 17.50 | 5.35 | 6.00 | 0.00 | - | 10 | 11 | 36.46% |
| ADSK210115P00260000 | 2020-11-25 3:59PM EST | 2021-01-15 | 9.05 | 8.60 | 9.40 | -6.20 | -40.66% | 120 | 507 | 36.56% |
| ADSK210319P00260000 | 2020-11-25 11:11AM EST | 2021-03-19 | 15.90 | 16.70 | 17.50 | -6.49 | -28.99% | 11 | 131 | 38.55% |
| ADSK210416P00260000 | 2020-11-23 2:26PM EST | 2021-04-16 | 26.86 | 18.55 | 19.45 | 0.00 | - | 1 | 19 | 37.55% |
| ADSK210716P00260000 | 2020-11-19 12:43PM EST | 2021-07-16 | 33.10 | 25.60 | 26.45 | 0.00 | - | - | 2 | 37.74% |
| ADSK220121P00260000 | 2020-11-25 1:42PM EST | 2022-01-21 | 35.60 | 35.20 | 38.20 | -16.53 | -31.71% | 6 | 289 | 38.60% |
| ADSK230120P00260000 | 2020-11-20 2:01PM EST | 2023-01-20 | 52.13 | 49.10 | 53.90 | 0.00 | - | 2 | 17 | 38.73% |
