La bourse ferme dans 15 min
CAC 40
7 168,89 +35,06 (+0,49 %) Euro Stoxx 50
4 271,04 +13,22 (+0,31 %) Dow Jones
35 322,26 -46,21 (-0,13 %) EUR/USD
1,1356 +0,0026 (+0,23 %) Gold future
1 840,10 +27,70 (+1,53 %) BTC-EUR
36 866,45 -18,07 (-0,05 %)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:15AM EST. Marché ouvert.
Prix d’exercice:290.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220121C00290000 | 2022-01-19 9:52AM EST | 2022-01-21 | 0.04 | 0.00 | 0.10 | +0.03 | +300.00% | 11 | 1,274 | 62.70% |
| ADSK220128C00290000 | 2022-01-19 10:40AM EST | 2022-01-28 | 0.24 | 0.12 | 0.29 | +0.05 | +26.32% | 1 | 62 | 44.78% |
| ADSK220204C00290000 | 2022-01-14 12:32PM EST | 2022-02-04 | 0.49 | 0.43 | 0.62 | -0.06 | -10.91% | 1 | 7 | 39.94% |
| ADSK220211C00290000 | 2022-01-18 10:05AM EST | 2022-02-11 | 0.99 | 0.73 | 1.03 | 0.00 | - | 3 | 17 | 37.87% |
| ADSK220218C00290000 | 2022-01-19 10:47AM EST | 2022-02-18 | 1.33 | 1.26 | 1.39 | -0.02 | -1.48% | 7 | 315 | 36.04% |
| ADSK220225C00290000 | 2022-01-18 12:07PM EST | 2022-02-25 | 3.30 | 2.96 | 3.50 | 0.00 | - | 12 | 57 | 43.52% |
| ADSK220318C00290000 | 2022-01-19 9:50AM EST | 2022-03-18 | 5.30 | 5.00 | 5.35 | -0.12 | -2.21% | 5 | 327 | 41.16% |
| ADSK220414C00290000 | 2022-01-19 9:39AM EST | 2022-04-14 | 7.55 | 6.65 | 7.15 | +1.10 | +17.05% | 4 | 34 | 38.67% |
| ADSK220617C00290000 | 2022-01-18 2:52PM EST | 2022-06-17 | 11.70 | 11.25 | 12.05 | 0.00 | - | 3 | 113 | 37.90% |
| ADSK220715C00290000 | 2022-01-18 2:37PM EST | 2022-07-15 | 12.70 | 12.65 | 13.25 | 0.00 | - | 1 | 5 | 36.63% |
| ADSK220916C00290000 | 2022-01-05 3:27PM EST | 2022-09-16 | 18.50 | 16.70 | 17.45 | +2.00 | +12.12% | 2 | 31 | 36.89% |
| ADSK230120C00290000 | 2022-01-05 1:04PM EST | 2023-01-20 | 31.40 | 23.75 | 24.95 | 0.00 | - | 1 | 88 | 37.47% |
| ADSK240119C00290000 | 2022-01-05 10:21AM EST | 2024-01-19 | 51.23 | 38.95 | 41.70 | 0.00 | - | 1 | 14 | 38.27% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220121P00290000 | 2022-01-19 10:11AM EST | 2022-01-21 | 31.20 | 34.20 | 36.15 | -3.92 | -11.16% | 2 | 769 | 55.47% |
| ADSK220128P00290000 | 2022-01-10 10:59AM EST | 2022-01-28 | 37.88 | 32.10 | 36.05 | 0.00 | - | 1 | 3 | 0.00% |
| ADSK220204P00290000 | 2022-01-19 9:56AM EST | 2022-02-04 | 33.10 | 31.85 | 36.90 | +10.25 | +44.86% | 10 | 1 | 41.92% |
| ADSK220218P00290000 | 2022-01-14 11:02AM EST | 2022-02-18 | 35.35 | 35.40 | 36.00 | 0.00 | - | 6 | 26 | 0.00% |
| ADSK220318P00290000 | 2022-01-18 12:56PM EST | 2022-03-18 | 41.04 | 39.30 | 40.20 | 0.00 | - | 1 | 1,234 | 36.95% |
| ADSK220414P00290000 | 2022-01-18 12:07PM EST | 2022-04-14 | 41.75 | 40.60 | 41.40 | 0.00 | - | 28 | 58 | 33.89% |
| ADSK220617P00290000 | 2022-01-18 10:07AM EST | 2022-06-17 | 45.07 | 45.35 | 46.15 | 0.00 | - | 1 | 272 | 34.44% |
| ADSK220715P00290000 | 2022-01-05 9:55AM EST | 2022-07-15 | 35.10 | 46.30 | 47.55 | 0.00 | - | 1 | 5 | 33.83% |
| ADSK220916P00290000 | 2022-01-03 10:02AM EST | 2022-09-16 | 38.00 | 49.55 | 50.90 | 0.00 | - | 3 | 214 | 33.48% |
| ADSK230120P00290000 | 2022-01-19 9:40AM EST | 2023-01-20 | 55.71 | 55.65 | 57.40 | +1.44 | +2.65% | 1 | 235 | 33.81% |
| ADSK240119P00290000 | 2021-11-29 12:18PM EST | 2024-01-19 | 67.47 | 52.30 | 59.05 | 0.00 | - | 1 | 4 | 25.15% |
