La bourse ferme dans 36 min
CAC 40
7 163,94 +30,11 (+0,42 %) Euro Stoxx 50
4 268,85 +11,03 (+0,26 %) Dow Jones
35 348,23 -20,24 (-0,06 %) EUR/USD
1,1343 +0,0013 (+0,11 %) Gold future
1 837,60 +25,20 (+1,39 %) BTC-EUR
36 991,64 -63,25 (-0,17 %)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:54AM EST. Marché ouvert.
Prix d’exercice:280.00
Options d’achatpour21 janvier 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220121C00280000 | 2022-01-18 12:25PM EST | 2022-01-21 | 0.08 | 0.05 | 0.25 | +0.01 | +14.29% | 1 | 469 | 54.10% |
| ADSK220128C00280000 | 2022-01-19 9:47AM EST | 2022-01-28 | 0.56 | 0.52 | 0.63 | +0.07 | +14.29% | 2 | 62 | 39.65% |
| ADSK220204C00280000 | 2022-01-19 9:59AM EST | 2022-02-04 | 1.39 | 1.10 | 1.39 | +0.31 | +28.70% | 3 | 38 | 37.73% |
| ADSK220211C00280000 | 2022-01-18 11:26AM EST | 2022-02-11 | 1.95 | 1.84 | 2.20 | 0.00 | - | 2 | 46 | 36.91% |
| ADSK220218C00280000 | 2022-01-19 9:59AM EST | 2022-02-18 | 3.00 | 2.63 | 2.81 | +0.85 | +39.53% | 5 | 365 | 35.52% |
| ADSK220225C00280000 | 2022-01-18 3:52PM EST | 2022-02-25 | 4.55 | 5.25 | 5.70 | 0.00 | - | 24 | 156 | 43.37% |
| ADSK220304C00280000 | 2022-01-18 12:00AM EST | 2022-03-04 | 7.05 | 6.15 | 6.75 | 0.00 | - | - | 2 | 43.29% |
| ADSK220318C00280000 | 2022-01-19 10:30AM EST | 2022-03-18 | 8.05 | 7.45 | 7.90 | +0.95 | +13.38% | 1 | 708 | 41.00% |
| ADSK220414C00280000 | 2022-01-19 10:21AM EST | 2022-04-14 | 9.80 | 9.55 | 10.00 | +0.45 | +4.81% | 1 | 128 | 38.63% |
| ADSK220617C00280000 | 2022-01-18 3:06PM EST | 2022-06-17 | 14.60 | 14.80 | 15.40 | 0.00 | - | 6 | 230 | 37.97% |
| ADSK220715C00280000 | 2022-01-10 12:52PM EST | 2022-07-15 | 16.40 | 16.25 | 16.90 | 0.00 | - | 4 | 5 | 37.03% |
| ADSK220916C00280000 | 2022-01-14 11:59AM EST | 2022-09-16 | 20.75 | 20.30 | 21.30 | 0.00 | - | 1 | 68 | 37.24% |
| ADSK230120C00280000 | 2022-01-13 2:04PM EST | 2023-01-20 | 32.60 | 27.60 | 28.85 | 0.00 | - | 1 | 130 | 37.61% |
| ADSK240119C00280000 | 2022-01-13 11:31AM EST | 2024-01-19 | 51.00 | 41.70 | 46.50 | 0.00 | - | 1 | 12 | 38.91% |
Options de ventepour21 janvier 2022
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220121P00280000 | 2022-01-18 2:57PM EST | 2022-01-21 | 22.65 | 22.20 | 24.70 | -2.44 | -9.72% | 1 | 619 | 0.00% |
| ADSK220128P00280000 | 2022-01-07 1:08PM EST | 2022-01-28 | 24.84 | 24.35 | 25.95 | 0.00 | - | 1 | 15 | 47.22% |
| ADSK220204P00280000 | 2022-01-13 3:54PM EST | 2022-02-04 | 22.10 | 24.80 | 25.60 | 0.00 | - | 1 | 1 | 32.94% |
| ADSK220211P00280000 | 2022-01-18 10:17AM EST | 2022-02-11 | 25.03 | 25.35 | 26.65 | 0.00 | - | 2 | 13 | 35.17% |
| ADSK220218P00280000 | 2022-01-19 10:01AM EST | 2022-02-18 | 25.03 | 26.55 | 27.00 | -2.00 | -7.40% | 1 | 102 | 32.80% |
| ADSK220318P00280000 | 2022-01-18 1:26PM EST | 2022-03-18 | 33.35 | 31.20 | 31.90 | 0.00 | - | 3 | 479 | 38.97% |
| ADSK220414P00280000 | 2022-01-12 10:40AM EST | 2022-04-14 | 26.00 | 32.90 | 33.90 | 0.00 | - | 1 | 39 | 36.80% |
| ADSK220617P00280000 | 2022-01-18 1:32PM EST | 2022-06-17 | 39.85 | 38.00 | 39.15 | 0.00 | - | 20 | 737 | 36.42% |
| ADSK220715P00280000 | 2022-01-12 10:15AM EST | 2022-07-15 | 31.85 | 39.40 | 40.05 | 0.00 | - | 2 | 8 | 34.75% |
| ADSK220916P00280000 | 2022-01-05 2:49PM EST | 2022-09-16 | 37.15 | 42.65 | 43.75 | 0.00 | - | 1 | 175 | 34.45% |
| ADSK230120P00280000 | 2022-01-12 1:18PM EST | 2023-01-20 | 44.25 | 48.65 | 50.50 | 0.00 | - | 1 | 66 | 34.60% |
| ADSK240119P00280000 | 2022-01-07 1:21PM EST | 2024-01-19 | 58.80 | 59.10 | 63.00 | 0.00 | - | 1 | 9 | 33.21% |
