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
52 574,37 -36,12 (-0,07 %)
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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK211022C00280000 | 2021-10-15 3:42PM EDT | 2021-10-22 | 12.01 | 10.65 | 12.95 | +1.70 | +16.49% | 4 | 94 | 38.94% |
| ADSK211029C00280000 | 2021-10-15 11:14AM EDT | 2021-10-29 | 13.20 | 12.25 | 13.35 | +1.81 | +15.89% | 5 | 25 | 28.92% |
| ADSK211105C00280000 | 2021-10-13 10:44AM EDT | 2021-11-05 | 9.50 | 9.40 | 17.05 | 0.00 | - | 2 | 7 | 39.47% |
| ADSK211112C00280000 | 2021-10-13 3:47PM EDT | 2021-11-12 | 10.27 | 13.45 | 15.30 | 0.00 | - | 6 | 17 | 27.65% |
| ADSK211119C00280000 | 2021-10-15 3:25PM EDT | 2021-11-19 | 15.52 | 15.20 | 15.85 | +1.17 | +8.15% | 11 | 95 | 26.44% |
| ADSK211126C00280000 | 2021-10-12 11:16AM EDT | 2021-11-26 | 11.11 | 15.75 | 19.75 | 0.00 | - | 9 | 16 | 35.16% |
| ADSK220121C00280000 | 2021-10-15 3:55PM EDT | 2022-01-21 | 23.40 | 23.60 | 24.40 | +0.08 | +0.34% | 41 | 372 | 31.12% |
| ADSK220318C00280000 | 2021-10-14 10:22AM EDT | 2022-03-18 | 28.30 | 29.30 | 30.00 | 0.00 | - | 2 | 581 | 32.58% |
| ADSK220414C00280000 | 2021-09-17 9:47AM EDT | 2022-04-14 | 35.20 | 30.65 | 32.05 | 0.00 | - | 1 | 9 | 32.65% |
| ADSK220617C00280000 | 2021-10-14 10:35AM EDT | 2022-06-17 | 35.30 | 35.00 | 38.65 | 0.00 | - | 2 | 116 | 35.27% |
| ADSK220916C00280000 | 2021-10-14 10:55AM EDT | 2022-09-16 | 40.23 | 40.05 | 42.80 | 0.00 | - | 1 | 48 | 33.98% |
| ADSK230120C00280000 | 2021-10-14 10:55AM EDT | 2023-01-20 | 46.58 | 46.65 | 48.75 | 0.00 | - | 1 | 101 | 33.71% |
| ADSK240119C00280000 | 2021-10-07 10:21AM EDT | 2024-01-19 | 62.35 | 60.60 | 69.25 | 0.00 | - | 2 | 20 | 37.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK211022P00280000 | 2021-10-15 3:27PM EDT | 2021-10-22 | 0.80 | 0.78 | 0.92 | -0.59 | -42.45% | 31 | 433 | 30.42% |
| ADSK211029P00280000 | 2021-10-15 12:31PM EDT | 2021-10-29 | 1.80 | 1.61 | 2.18 | -0.69 | -27.71% | 5 | 376 | 29.04% |
| ADSK211105P00280000 | 2021-10-15 11:19AM EDT | 2021-11-05 | 2.66 | 2.28 | 2.93 | -0.94 | -26.11% | 4 | 36 | 26.93% |
| ADSK211112P00280000 | 2021-10-14 3:02PM EDT | 2021-11-12 | 4.60 | 3.20 | 3.70 | 0.00 | - | 1 | 7 | 26.13% |
| ADSK211119P00280000 | 2021-10-15 3:26PM EDT | 2021-11-19 | 4.30 | 4.25 | 4.50 | -1.05 | -19.63% | 22 | 608 | 25.93% |
| ADSK211126P00280000 | 2021-10-15 11:49AM EDT | 2021-11-26 | 7.70 | 5.90 | 9.15 | -0.85 | -9.94% | 2 | 40 | 36.80% |
| ADSK220121P00280000 | 2021-10-15 3:54PM EDT | 2022-01-21 | 12.25 | 11.95 | 12.55 | -1.15 | -8.58% | 45 | 1,104 | 29.97% |
| ADSK220318P00280000 | 2021-10-12 3:43PM EDT | 2022-03-18 | 25.35 | 17.60 | 20.35 | 0.00 | - | 14 | 191 | 34.73% |
| ADSK220414P00280000 | 2021-10-05 11:18AM EDT | 2022-04-14 | 27.17 | 19.10 | 20.10 | 0.00 | - | 34 | 22 | 31.70% |
| ADSK220617P00280000 | 2021-10-07 1:01PM EDT | 2022-06-17 | 28.65 | 24.20 | 25.00 | 0.00 | - | 1 | 718 | 32.60% |
| ADSK220916P00280000 | 2021-10-14 10:37AM EDT | 2022-09-16 | 30.93 | 28.35 | 29.60 | 0.00 | - | 1 | 172 | 32.13% |
| ADSK230120P00280000 | 2021-10-13 1:14PM EDT | 2023-01-20 | 38.70 | 34.20 | 36.05 | 0.00 | - | 20 | 69 | 32.54% |
| ADSK240119P00280000 | 2021-10-07 2:32PM EDT | 2024-01-19 | 52.00 | 43.25 | 52.75 | 0.00 | - | 2 | 5 | 34.36% |
