La bourse est fermée
CAC 40
6 727,52 +42,31 (+0,63 %) Euro Stoxx 50
4 182,91 +33,85 (+0,82 %) Dow Jones
35 294,76 +382,20 (+1,09 %) EUR/USD
1,1606 +0,0005 (+0,05 %) Gold future
1 768,10 -29,80 (-1,66 %) BTC-EUR
52 355,07 -630,15 (-1,19 %)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
291,19+2,02 (+0,70 %)
À la clôture : 4:00PM EDT
291,19 0,00 (0,00 %)
Échanges après Bourse : 07:55PM EDT
Échanges après Bourse : 07:55PM EDT
Prix d’exercice:260.00
Options d’achatpour22 octobre 2021
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK211022C00260000 | 2021-09-20 12:03AM EDT | 2021-10-22 | 30.00 | 27.15 | 34.85 | 0.00 | - | - | 2 | 100.15% |
| ADSK211029C00260000 | 2021-09-20 9:33AM EDT | 2021-10-29 | 28.00 | 28.15 | 34.95 | 0.00 | - | 1 | 1 | 68.75% |
| ADSK211119C00260000 | 2021-10-13 9:38AM EDT | 2021-11-19 | 26.45 | 31.80 | 35.20 | 0.00 | - | 1 | 4 | 43.59% |
| ADSK220121C00260000 | 2021-10-01 9:30AM EDT | 2022-01-21 | 35.00 | 37.10 | 41.05 | 0.00 | - | 1 | 242 | 38.97% |
| ADSK220318C00260000 | 2021-10-08 10:06AM EDT | 2022-03-18 | 38.05 | 42.65 | 43.30 | 0.00 | - | 2 | 12 | 34.69% |
| ADSK220414C00260000 | 2021-10-15 1:46PM EDT | 2022-04-14 | 44.48 | 42.85 | 45.10 | -0.27 | -0.60% | 2 | 3 | 34.63% |
| ADSK220617C00260000 | 2021-08-25 5:23PM EDT | 2022-06-17 | 47.60 | 52.10 | 55.55 | 0.00 | - | 45 | 107 | 42.44% |
| ADSK220916C00260000 | 2021-10-07 12:52PM EDT | 2022-09-16 | 51.35 | 51.85 | 54.60 | 0.00 | - | 18 | 20 | 35.25% |
| ADSK230120C00260000 | 2021-10-14 11:40AM EDT | 2023-01-20 | 58.60 | 59.80 | 62.70 | 0.00 | - | 2 | 32 | 37.04% |
| ADSK240119C00260000 | 2021-10-04 10:54AM EDT | 2024-01-19 | 62.00 | 71.15 | 79.75 | 0.00 | - | - | 1 | 38.63% |
Options de ventepour22 octobre 2021
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK211022P00260000 | 2021-10-15 3:45PM EDT | 2021-10-22 | 0.20 | 0.11 | 1.45 | -0.20 | -50.00% | 80 | 140 | 62.43% |
| ADSK211029P00260000 | 2021-10-15 1:02PM EDT | 2021-10-29 | 0.48 | 0.27 | 2.96 | -0.88 | -64.71% | 9 | 154 | 51.56% |
| ADSK211105P00260000 | 2021-10-15 2:46PM EDT | 2021-11-05 | 0.79 | 0.60 | 3.05 | -1.78 | -69.26% | 5 | 53 | 51.25% |
| ADSK211112P00260000 | 2021-10-12 3:49PM EDT | 2021-11-12 | 3.70 | 0.89 | 4.80 | 0.00 | - | 2 | 19 | 52.64% |
| ADSK211119P00260000 | 2021-10-15 3:50PM EDT | 2021-11-19 | 1.50 | 1.44 | 1.56 | -0.35 | -18.92% | 157 | 225 | 31.57% |
| ADSK211126P00260000 | 2021-10-14 9:58AM EDT | 2021-11-26 | 3.84 | 2.25 | 6.40 | 0.00 | - | 2 | 13 | 48.46% |
| ADSK220121P00260000 | 2021-10-15 3:10PM EDT | 2022-01-21 | 6.65 | 6.60 | 6.95 | -0.74 | -10.01% | 4 | 914 | 32.74% |
| ADSK220318P00260000 | 2021-10-14 1:35PM EDT | 2022-03-18 | 12.08 | 11.00 | 11.45 | 0.00 | - | 2 | 2,246 | 33.65% |
| ADSK220414P00260000 | 2021-10-14 2:32PM EDT | 2022-04-14 | 13.80 | 12.65 | 13.00 | 0.00 | - | 5 | 23 | 33.32% |
| ADSK220617P00260000 | 2021-10-14 3:54PM EDT | 2022-06-17 | 18.00 | 16.75 | 19.30 | 0.00 | - | 5 | 123 | 36.38% |
| ADSK220916P00260000 | 2021-10-07 2:28PM EDT | 2022-09-16 | 25.25 | 20.90 | 25.25 | 0.00 | - | 8 | 53 | 37.15% |
| ADSK230120P00260000 | 2021-10-15 11:44AM EDT | 2023-01-20 | 26.70 | 26.45 | 30.75 | -0.45 | -1.66% | 12 | 205 | 36.42% |
| ADSK240119P00260000 | 2021-10-04 10:54AM EDT | 2024-01-19 | 41.50 | 34.25 | 43.30 | 0.00 | - | - | 1 | 35.29% |
