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
52 220,45 -799,66 (-1,51 %)
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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK211022C00270000 | 2021-10-14 1:02PM EDT | 2021-10-22 | 20.04 | 17.85 | 23.65 | 0.00 | - | 3 | 9 | 66.48% |
| ADSK211029C00270000 | 2021-10-14 12:17PM EDT | 2021-10-29 | 20.70 | 20.20 | 25.05 | 0.00 | - | 1 | 1 | 54.36% |
| ADSK211105C00270000 | 2021-10-06 10:03AM EDT | 2021-11-05 | 11.00 | 18.45 | 25.60 | 0.00 | - | 2 | 0 | 46.54% |
| ADSK211119C00270000 | 2021-10-15 3:27PM EDT | 2021-11-19 | 23.87 | 20.40 | 25.95 | +6.77 | +39.59% | 7 | 46 | 36.99% |
| ADSK211126C00270000 | 2021-10-14 9:39AM EDT | 2021-11-26 | 23.65 | 22.10 | 29.10 | 0.00 | - | 1 | 1 | 43.68% |
| ADSK220121C00270000 | 2021-10-15 3:28PM EDT | 2022-01-21 | 30.80 | 30.40 | 32.35 | +0.80 | +2.67% | 3 | 222 | 34.70% |
| ADSK220318C00270000 | 2021-10-15 3:33PM EDT | 2022-03-18 | 36.10 | 35.60 | 36.75 | +9.18 | +34.10% | 1 | 20 | 34.19% |
| ADSK220414C00270000 | 2021-09-28 10:20AM EDT | 2022-04-14 | 36.00 | 37.05 | 38.50 | 0.00 | - | 2 | 5 | 33.89% |
| ADSK220617C00270000 | 2021-10-08 3:35PM EDT | 2022-06-17 | 36.74 | 40.90 | 43.20 | 0.00 | - | 1 | 47 | 34.51% |
| ADSK220916C00270000 | 2021-10-13 3:47PM EDT | 2022-09-16 | 43.45 | 45.85 | 48.35 | 0.00 | - | 2 | 26 | 34.46% |
| ADSK230120C00270000 | 2021-10-11 3:25PM EDT | 2023-01-20 | 47.00 | 51.40 | 54.30 | 0.00 | - | 10 | 51 | 34.29% |
| ADSK240119C00270000 | 2021-10-01 10:32AM EDT | 2024-01-19 | 66.10 | 65.55 | 74.35 | 0.00 | - | 1 | 2 | 38.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK211022P00270000 | 2021-10-15 3:45PM EDT | 2021-10-22 | 0.35 | 0.32 | 0.48 | -0.27 | -43.55% | 84 | 371 | 40.67% |
| ADSK211029P00270000 | 2021-10-15 3:03PM EDT | 2021-10-29 | 0.80 | 0.62 | 1.02 | -0.35 | -30.43% | 8 | 165 | 33.64% |
| ADSK211105P00270000 | 2021-10-15 2:58PM EDT | 2021-11-05 | 1.30 | 1.23 | 1.62 | -0.64 | -32.99% | 6 | 191 | 31.36% |
| ADSK211112P00270000 | 2021-10-15 11:42AM EDT | 2021-11-12 | 2.01 | 1.65 | 2.55 | -0.70 | -25.83% | 5 | 14 | 31.78% |
| ADSK211119P00270000 | 2021-10-15 3:50PM EDT | 2021-11-19 | 2.50 | 2.39 | 2.51 | -0.55 | -18.03% | 85 | 578 | 28.15% |
| ADSK211126P00270000 | 2021-10-13 9:30AM EDT | 2021-11-26 | 9.29 | 2.58 | 5.15 | 0.00 | - | 2 | 17 | 34.99% |
| ADSK220121P00270000 | 2021-10-15 3:45PM EDT | 2022-01-21 | 9.00 | 8.95 | 9.30 | -1.15 | -11.33% | 8 | 2,518 | 31.14% |
| ADSK220318P00270000 | 2021-10-15 2:53PM EDT | 2022-03-18 | 14.00 | 14.00 | 14.75 | -1.15 | -7.59% | 5 | 1,410 | 33.01% |
| ADSK220414P00270000 | 2021-10-11 2:07PM EDT | 2022-04-14 | 21.15 | 15.70 | 16.10 | 0.00 | - | 1 | 19 | 32.27% |
| ADSK220617P00270000 | 2021-10-14 10:00AM EDT | 2022-06-17 | 22.00 | 20.05 | 23.95 | 0.00 | - | 1 | 876 | 36.75% |
| ADSK220916P00270000 | 2021-10-07 2:27PM EDT | 2022-09-16 | 29.40 | 23.80 | 25.30 | 0.00 | - | 2 | 76 | 32.68% |
| ADSK230120P00270000 | 2021-10-06 12:08PM EDT | 2023-01-20 | 37.58 | 30.20 | 31.30 | 0.00 | - | 1 | 189 | 32.83% |
