La bourse ferme dans 5 h 55 min
CAC 40
5 578,32+11,53(+0,21 %)Euro Stoxx 50
3 515,28+4,34(+0,12 %)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:280.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK201127C00280000 | 2020-11-25 3:59PM EST | 2020-11-27 | 0.12 | 0.10 | 0.17 | -0.59 | -83.10% | 2,014 | 1,126 | 40.43% |
| ADSK201204C00280000 | 2020-11-25 3:54PM EST | 2020-12-04 | 2.75 | 2.09 | 2.44 | +1.43 | +108.33% | 276 | 77 | 35.62% |
| ADSK201211C00280000 | 2020-11-25 3:04PM EST | 2020-12-11 | 5.50 | 3.75 | 4.20 | +3.32 | +152.29% | 11 | 17 | 35.05% |
| ADSK201218C00280000 | 2020-11-25 3:52PM EST | 2020-12-18 | 5.77 | 5.25 | 5.55 | +2.76 | +91.69% | 220 | 300 | 34.39% |
| ADSK201224C00280000 | 2020-11-25 12:51PM EST | 2020-12-24 | 7.54 | 5.90 | 6.50 | +3.83 | +103.23% | 25 | 39 | 33.81% |
| ADSK201231C00280000 | 2020-11-25 3:48PM EST | 2020-12-31 | 7.71 | 6.90 | 7.60 | +3.46 | +81.41% | 29 | 14 | 33.64% |
| ADSK210115C00280000 | 2020-11-25 3:52PM EST | 2021-01-15 | 10.36 | 9.40 | 10.15 | +4.33 | +71.81% | 296 | 459 | 34.67% |
| ADSK210319C00280000 | 2020-11-25 1:25PM EST | 2021-03-19 | 20.75 | 17.65 | 18.75 | +7.59 | +57.67% | 8 | 54 | 37.44% |
| ADSK210416C00280000 | 2020-11-25 3:53PM EST | 2021-04-16 | 20.78 | 19.95 | 21.10 | +4.73 | +29.47% | 20 | 55 | 37.01% |
| ADSK210716C00280000 | 2020-11-20 2:11PM EST | 2021-07-16 | 22.10 | 27.70 | 28.95 | 0.00 | - | 1 | 4 | 37.95% |
| ADSK220121C00280000 | 2020-11-25 12:07PM EST | 2022-01-21 | 42.00 | 39.65 | 42.05 | +9.50 | +29.23% | 4 | 27 | 39.49% |
| ADSK230120C00280000 | 2020-11-19 12:08PM EST | 2023-01-20 | 50.00 | 55.70 | 60.25 | 0.00 | - | 2 | 20 | 40.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK201127P00280000 | 2020-11-25 2:31PM EST | 2020-11-27 | 5.81 | 8.25 | 9.95 | -16.19 | -73.59% | 291 | 31 | 72.85% |
| ADSK201218P00280000 | 2020-11-25 3:01PM EST | 2020-12-18 | 12.25 | 14.05 | 14.50 | -19.10 | -60.93% | 60 | 16 | 35.14% |
| ADSK210115P00280000 | 2020-11-25 2:31PM EST | 2021-01-15 | 16.25 | 17.95 | 18.90 | -11.85 | -42.17% | 26 | 46 | 34.65% |
| ADSK210319P00280000 | 2020-11-25 9:51AM EST | 2021-03-19 | 23.00 | 26.15 | 27.25 | -6.26 | -21.39% | 2 | 3 | 37.02% |
| ADSK210416P00280000 | 2020-11-09 3:14PM EST | 2021-04-16 | 33.90 | 41.00 | 42.25 | 0.00 | - | 1 | 6 | 54.53% |
| ADSK210716P00280000 | 2020-11-20 10:50AM EST | 2021-07-16 | 43.50 | 35.40 | 36.40 | 0.00 | - | 2 | 2 | 36.45% |
| ADSK220121P00280000 | 2020-11-23 9:30AM EST | 2022-01-21 | 54.57 | 45.60 | 47.90 | 0.00 | - | 100 | 114 | 37.00% |
