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
52 250,41 -743,52 (-1,40 %)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK211022C00300000 | 2021-10-15 3:34PM EDT | 2021-10-22 | 0.72 | 0.60 | 0.81 | +0.09 | +14.29% | 64 | 107 | 24.07% |
| ADSK211029C00300000 | 2021-10-15 2:56PM EDT | 2021-10-29 | 1.69 | 1.59 | 2.24 | +0.05 | +3.05% | 14 | 98 | 25.04% |
| ADSK211105C00300000 | 2021-10-15 10:22AM EDT | 2021-11-05 | 2.76 | 2.55 | 3.35 | +0.06 | +2.22% | 1 | 51 | 24.92% |
| ADSK211112C00300000 | 2021-10-14 10:10AM EDT | 2021-11-12 | 4.00 | 3.40 | 4.70 | 0.00 | - | 3 | 33 | 26.13% |
| ADSK211119C00300000 | 2021-10-15 3:57PM EDT | 2021-11-19 | 4.50 | 4.50 | 4.65 | 0.00 | - | 127 | 3,808 | 23.13% |
| ADSK211126C00300000 | 2021-10-15 11:59AM EDT | 2021-11-26 | 7.00 | 6.80 | 9.45 | +0.35 | +5.26% | 2 | 48 | 33.91% |
| ADSK220121C00300000 | 2021-10-15 3:05PM EDT | 2022-01-21 | 13.11 | 13.00 | 13.60 | +0.31 | +2.42% | 13 | 464 | 29.07% |
| ADSK220318C00300000 | 2021-10-15 3:39PM EDT | 2022-03-18 | 19.20 | 18.90 | 19.60 | +0.75 | +4.07% | 10 | 89 | 31.15% |
| ADSK220414C00300000 | 2021-10-01 12:35PM EDT | 2022-04-14 | 19.35 | 20.55 | 21.50 | 0.00 | - | 18 | 32 | 31.05% |
| ADSK220617C00300000 | 2021-10-15 11:16AM EDT | 2022-06-17 | 26.50 | 26.10 | 27.90 | +2.38 | +9.87% | 2 | 217 | 33.40% |
| ADSK220916C00300000 | 2021-10-07 1:00PM EDT | 2022-09-16 | 30.55 | 30.30 | 32.25 | 0.00 | - | 19 | 52 | 32.42% |
| ADSK230120C00300000 | 2021-10-14 1:38PM EDT | 2023-01-20 | 37.65 | 37.75 | 38.70 | 0.00 | - | 5 | 552 | 32.59% |
| ADSK240119C00300000 | 2021-10-08 10:51AM EDT | 2024-01-19 | 52.30 | 51.10 | 59.70 | 0.00 | - | 1 | 8 | 36.55% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK211022P00300000 | 2021-10-15 2:08PM EDT | 2021-10-22 | 9.65 | 8.55 | 11.40 | -2.19 | -18.50% | 15 | 59 | 39.65% |
| ADSK211029P00300000 | 2021-10-14 3:40PM EDT | 2021-10-29 | 12.49 | 7.15 | 11.55 | 0.00 | - | 15 | 23 | 27.74% |
| ADSK211105P00300000 | 2021-10-07 10:32AM EDT | 2021-11-05 | 19.54 | 8.15 | 15.95 | 0.00 | - | 1 | 1 | 39.83% |
| ADSK211119P00300000 | 2021-10-15 3:59PM EDT | 2021-11-19 | 13.25 | 12.95 | 13.50 | -3.77 | -22.15% | 23 | 3,462 | 23.26% |
| ADSK220121P00300000 | 2021-10-15 3:53PM EDT | 2022-01-21 | 21.80 | 21.30 | 22.35 | -5.90 | -21.30% | 12 | 185 | 28.98% |
| ADSK220318P00300000 | 2021-10-12 3:44PM EDT | 2022-03-18 | 37.40 | 26.95 | 28.05 | 0.00 | - | 1 | 100 | 30.69% |
| ADSK220414P00300000 | 2021-10-13 1:24PM EDT | 2022-04-14 | 34.71 | 27.25 | 29.60 | 0.00 | - | 2 | 29 | 30.19% |
| ADSK220617P00300000 | 2021-10-13 1:14PM EDT | 2022-06-17 | 39.60 | 32.10 | 36.95 | 0.00 | - | 70 | 1,059 | 33.68% |
| ADSK220916P00300000 | 2021-10-14 3:34PM EDT | 2022-09-16 | 40.40 | 38.30 | 39.50 | 0.00 | - | 1 | 54 | 31.04% |
| ADSK230120P00300000 | 2021-10-05 2:05PM EDT | 2023-01-20 | 53.41 | 43.95 | 45.80 | 0.00 | - | 2 | 251 | 31.30% |
| ADSK240119P00300000 | 2021-10-15 2:46PM EDT | 2024-01-19 | 59.00 | 53.85 | 62.65 | -4.50 | -7.09% | 5 | 10 | 33.16% |
