La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 649,73 +3 119,95 (+5,52 %)
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:260.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240426C00260000 | 2024-04-17 1:07PM EDT | 2024-04-26 | 0.72 | 0.00 | 0.05 | 0.00 | - | 2 | 88 | 50.78% |
| ADSK240503C00260000 | 2024-04-16 11:59AM EDT | 2024-05-03 | 0.38 | 0.00 | 1.35 | 0.00 | - | 1 | 43 | 59.28% |
| ADSK240510C00260000 | 2024-04-12 3:32PM EDT | 2024-05-10 | 1.17 | 0.05 | 1.50 | 0.00 | - | 2 | 2 | 58.52% |
| ADSK240517C00260000 | 2024-04-18 3:31PM EDT | 2024-05-17 | 0.25 | 0.10 | 0.55 | 0.00 | - | 2 | 140 | 40.16% |
| ADSK240524C00260000 | 2024-04-10 2:20PM EDT | 2024-05-24 | 3.10 | 0.30 | 1.55 | 0.00 | - | 1 | 67 | 45.73% |
| ADSK240621C00260000 | 2024-04-19 12:17PM EDT | 2024-06-21 | 1.50 | 1.70 | 1.90 | +0.45 | +42.86% | 12 | 489 | 36.05% |
| ADSK240719C00260000 | 2024-04-18 11:35AM EDT | 2024-07-19 | 1.95 | 2.55 | 3.00 | 0.00 | - | 1 | 126 | 34.46% |
| ADSK240816C00260000 | 2024-04-17 3:23PM EDT | 2024-08-16 | 4.10 | 4.00 | 4.30 | 0.00 | - | 16 | 47 | 34.11% |
| ADSK240920C00260000 | 2024-04-17 11:19AM EDT | 2024-09-20 | 5.30 | 6.30 | 6.70 | 0.00 | - | 11 | 65 | 35.68% |
| ADSK241018C00260000 | 2024-04-18 11:45AM EDT | 2024-10-18 | 6.20 | 7.60 | 8.10 | 0.00 | - | 1 | 237 | 35.63% |
| ADSK250117C00260000 | 2024-04-19 10:48AM EDT | 2025-01-17 | 13.50 | 13.70 | 15.40 | +2.60 | +23.85% | 2 | 821 | 40.01% |
| ADSK250620C00260000 | 2024-04-18 10:00AM EDT | 2025-06-20 | 20.80 | 21.50 | 22.60 | +2.63 | +14.47% | 1 | 6 | 40.01% |
| ADSK260116C00260000 | 2024-04-17 12:33PM EDT | 2026-01-16 | 30.80 | 29.50 | 33.20 | 0.00 | - | 6 | 25 | 42.12% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240426P00260000 | 2024-04-17 3:56PM EDT | 2024-04-26 | 45.18 | 39.20 | 47.40 | 0.00 | - | 1 | 0 | 135.84% |
| ADSK240503P00260000 | 2024-04-04 9:34AM EDT | 2024-05-03 | 13.40 | 39.20 | 47.40 | 0.00 | - | 1 | 0 | 96.06% |
| ADSK240517P00260000 | 2024-04-17 2:47PM EDT | 2024-05-17 | 45.50 | 39.70 | 47.50 | 0.00 | - | 220 | 15 | 68.54% |
| ADSK240621P00260000 | 2024-04-19 3:20PM EDT | 2024-06-21 | 44.47 | 41.00 | 45.10 | +12.27 | +38.11% | 1 | 252 | 34.40% |
| ADSK240719P00260000 | 2024-04-11 12:30PM EDT | 2024-07-19 | 25.44 | 43.50 | 47.60 | 0.00 | - | 1 | 136 | 38.37% |
| ADSK240816P00260000 | 2024-04-08 3:16PM EDT | 2024-08-16 | 22.80 | 43.60 | 47.90 | 0.00 | - | 6 | 57 | 34.42% |
| ADSK240920P00260000 | 2024-04-17 11:47AM EDT | 2024-09-20 | 49.86 | 45.60 | 49.00 | 0.00 | - | 1 | 234 | 32.95% |
| ADSK241018P00260000 | 2024-04-17 11:47AM EDT | 2024-10-18 | 50.26 | 45.90 | 48.70 | 0.00 | - | 1 | 34 | 29.65% |
| ADSK250117P00260000 | 2024-04-18 2:25PM EDT | 2025-01-17 | 55.65 | 47.60 | 50.40 | 0.00 | - | 4 | 371 | 27.16% |
| ADSK250620P00260000 | 2024-03-08 2:23PM EDT | 2025-06-20 | 35.31 | 36.70 | 44.00 | 0.00 | - | 1 | 2 | 10.21% |
| ADSK260116P00260000 | 2024-04-18 11:12AM EDT | 2026-01-16 | 60.24 | 55.80 | 57.90 | 0.00 | - | 27 | 129 | 25.29% |
