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
52 544,89 -108,71 (-0,21 %)
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:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK211022C00290000 | 2021-10-15 3:59PM EDT | 2021-10-22 | 4.45 | 3.90 | 4.45 | +0.80 | +21.92% | 57 | 190 | 25.73% |
| ADSK211029C00290000 | 2021-10-15 3:52PM EDT | 2021-10-29 | 5.35 | 5.35 | 5.95 | +0.45 | +9.18% | 11 | 133 | 24.38% |
| ADSK211105C00290000 | 2021-10-15 3:52PM EDT | 2021-11-05 | 6.70 | 5.80 | 7.20 | +0.18 | +2.76% | 10 | 66 | 24.27% |
| ADSK211112C00290000 | 2021-10-15 3:52PM EDT | 2021-11-12 | 7.85 | 7.80 | 8.85 | +0.56 | +7.68% | 9 | 46 | 26.14% |
| ADSK211119C00290000 | 2021-10-15 3:25PM EDT | 2021-11-19 | 9.02 | 8.95 | 9.30 | +0.43 | +5.01% | 51 | 421 | 24.57% |
| ADSK211126C00290000 | 2021-10-15 3:10PM EDT | 2021-11-26 | 12.25 | 11.60 | 15.60 | +2.10 | +20.69% | 3 | 32 | 38.62% |
| ADSK220121C00290000 | 2021-10-15 3:57PM EDT | 2022-01-21 | 18.00 | 17.80 | 18.40 | +0.65 | +3.75% | 22 | 540 | 29.80% |
| ADSK220318C00290000 | 2021-10-13 12:25PM EDT | 2022-03-18 | 20.35 | 23.75 | 24.35 | 0.00 | - | 2 | 252 | 31.69% |
| ADSK220414C00290000 | 2021-10-11 11:13AM EDT | 2022-04-14 | 21.11 | 25.45 | 26.35 | 0.00 | - | 5 | 22 | 31.69% |
| ADSK220617C00290000 | 2021-09-28 9:37AM EDT | 2022-06-17 | 33.85 | 28.55 | 31.60 | 0.00 | - | 1 | 48 | 32.79% |
| ADSK220916C00290000 | 2021-10-07 1:58PM EDT | 2022-09-16 | 34.65 | 35.00 | 37.05 | 0.00 | - | 23 | 27 | 32.95% |
| ADSK230120C00290000 | 2021-10-07 12:55PM EDT | 2023-01-20 | 40.65 | 41.60 | 43.50 | 0.00 | - | 22 | 86 | 33.11% |
| ADSK240119C00290000 | 2021-10-14 10:52AM EDT | 2024-01-19 | 59.52 | 58.10 | 61.80 | 0.00 | - | 1 | 7 | 35.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK211022P00290000 | 2021-10-15 12:07PM EDT | 2021-10-22 | 3.42 | 2.73 | 3.30 | -1.18 | -25.65% | 66 | 134 | 26.01% |
| ADSK211029P00290000 | 2021-10-15 1:48PM EDT | 2021-10-29 | 4.55 | 4.25 | 4.85 | -1.60 | -26.02% | 62 | 157 | 24.79% |
| ADSK211105P00290000 | 2021-10-15 1:15PM EDT | 2021-11-05 | 6.03 | 5.45 | 6.00 | -1.27 | -17.40% | 7 | 11 | 24.24% |
| ADSK211112P00290000 | 2021-10-15 12:27PM EDT | 2021-11-12 | 7.38 | 6.50 | 7.00 | -0.62 | -7.75% | 5 | 7 | 24.05% |
| ADSK211119P00290000 | 2021-10-15 3:26PM EDT | 2021-11-19 | 7.78 | 7.60 | 7.90 | -1.32 | -14.51% | 27 | 344 | 23.98% |
| ADSK220121P00290000 | 2021-10-14 12:52PM EDT | 2022-01-21 | 17.51 | 16.25 | 17.95 | 0.00 | - | 11 | 649 | 31.06% |
| ADSK220318P00290000 | 2021-10-12 1:36PM EDT | 2022-03-18 | 30.90 | 21.95 | 24.85 | 0.00 | - | 6 | 1,078 | 33.97% |
| ADSK220414P00290000 | 2021-10-11 2:07PM EDT | 2022-04-14 | 30.95 | 22.70 | 24.65 | 0.00 | - | 2 | 19 | 31.07% |
| ADSK220617P00290000 | 2021-10-14 10:37AM EDT | 2022-06-17 | 30.92 | 27.80 | 29.65 | 0.00 | - | 1 | 267 | 32.01% |
| ADSK220916P00290000 | 2021-10-07 11:37AM EDT | 2022-09-16 | 38.75 | 33.40 | 34.40 | 0.00 | - | 13 | 54 | 31.64% |
| ADSK230120P00290000 | 2021-10-05 2:05PM EDT | 2023-01-20 | 47.82 | 38.90 | 43.60 | 0.00 | - | 120 | 211 | 34.14% |
| ADSK240119P00290000 | 2021-09-24 3:48PM EDT | 2024-01-19 | 56.00 | 52.40 | 57.45 | 0.00 | - | 2 | 5 | 33.68% |
