La bourse ferme dans 3 h 50 min
CAC 40
5 594,21+27,42(+0,49 %)Euro Stoxx 50
3 523,87+12,93(+0,37 %)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:270.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK201127C00270000 | 2020-11-25 3:59PM EST | 2020-11-27 | 2.51 | 2.15 | 2.56 | +0.22 | +9.61% | 1,376 | 544 | 33.18% |
| ADSK201204C00270000 | 2020-11-25 3:51PM EST | 2020-12-04 | 6.90 | 6.00 | 6.45 | +3.38 | +96.02% | 145 | 129 | 36.34% |
| ADSK201211C00270000 | 2020-11-25 9:34AM EST | 2020-12-11 | 13.79 | 7.95 | 8.45 | +9.11 | +194.66% | 4 | 75 | 35.71% |
| ADSK201218C00270000 | 2020-11-25 3:54PM EST | 2020-12-18 | 9.97 | 9.35 | 10.10 | +4.33 | +76.77% | 129 | 525 | 35.72% |
| ADSK201224C00270000 | 2020-11-25 9:30AM EST | 2020-12-24 | 5.80 | 10.35 | 11.00 | -0.45 | -7.20% | 1 | 11 | 34.68% |
| ADSK201231C00270000 | 2020-11-25 12:20PM EST | 2020-12-31 | 14.52 | 11.40 | 12.15 | +7.35 | +102.51% | 7 | 10 | 34.47% |
| ADSK210115C00270000 | 2020-11-25 3:21PM EST | 2021-01-15 | 16.55 | 14.30 | 14.85 | +7.15 | +76.06% | 176 | 1,223 | 35.61% |
| ADSK210319C00270000 | 2020-11-25 3:19PM EST | 2021-03-19 | 25.29 | 22.40 | 23.60 | +8.18 | +47.81% | 50 | 111 | 38.31% |
| ADSK210416C00270000 | 2020-11-25 1:13PM EST | 2021-04-16 | 27.99 | 24.60 | 26.10 | +8.59 | +44.28% | 9 | 73 | 38.05% |
| ADSK220121C00270000 | 2020-11-25 10:21AM EST | 2022-01-21 | 46.90 | 44.55 | 46.95 | +8.40 | +21.82% | 2 | 140 | 40.25% |
| ADSK230120C00270000 | 2020-11-23 10:24AM EST | 2023-01-20 | 55.90 | 60.25 | 64.80 | 0.00 | - | 2 | 12 | 41.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK201127P00270000 | 2020-11-25 3:58PM EST | 2020-11-27 | 1.10 | 1.11 | 1.49 | -12.26 | -91.77% | 459 | 24 | 36.28% |
| ADSK201204P00270000 | 2020-11-25 3:58PM EST | 2020-12-04 | 5.15 | 4.90 | 5.40 | -10.15 | -66.34% | 116 | 84 | 37.55% |
| ADSK201211P00270000 | 2020-11-25 3:54PM EST | 2020-12-11 | 6.48 | 6.80 | 7.35 | -10.77 | -62.43% | 10 | 7 | 36.35% |
| ADSK201218P00270000 | 2020-11-25 3:54PM EST | 2020-12-18 | 8.15 | 8.20 | 8.85 | -8.77 | -51.83% | 88 | 143 | 35.69% |
| ADSK210115P00270000 | 2020-11-25 3:59PM EST | 2021-01-15 | 13.20 | 12.65 | 13.55 | -7.50 | -36.23% | 186 | 143 | 35.47% |
| ADSK210319P00270000 | 2020-11-23 9:56AM EST | 2021-03-19 | 29.80 | 21.15 | 22.05 | 0.00 | - | 7 | 23 | 37.81% |
| ADSK210416P00270000 | 2020-11-25 3:47PM EST | 2021-04-16 | 23.25 | 22.85 | 24.10 | -8.75 | -27.34% | 9 | 35 | 36.92% |
| ADSK210716P00270000 | 2020-11-19 12:16PM EST | 2021-07-16 | 37.95 | 30.20 | 31.10 | 0.00 | - | - | 1 | 36.99% |
| ADSK220121P00270000 | 2020-11-25 1:30PM EST | 2022-01-21 | 40.30 | 40.30 | 42.95 | -17.56 | -30.35% | 4 | 16 | 37.85% |
| ADSK230120P00270000 | 2020-10-19 11:37AM EST | 2023-01-20 | 61.80 | 62.30 | 66.70 | 0.00 | - | - | 50 | 43.26% |
