La bourse est fermée
CAC 40
6 612,76-21,01(-0,32 %)Euro Stoxx 50
4 089,30-27,47(-0,67 %)Dow Jones
34 935,47-149,06(-0,42 %)EUR/USD
1,1872-0,0024(-0,20 %)Gold future
1 812,50-18,70(-1,02 %)BTC-EUR
34 867,59-251,31(-0,72 %)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
321,13+0,63 (+0,20 %)
À la clôture : 4:00PM EDT
Prix d’exercice:310.00
Options d’achatpour6 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK210806C00310000 | 2021-07-30 12:07PM EDT | 2021-08-06 | 11.45 | 8.50 | 15.00 | +4.65 | +68.38% | 4 | 106 | 51.26% |
| ADSK210813C00310000 | 2021-07-29 10:52AM EDT | 2021-08-13 | 12.80 | 9.65 | 18.65 | 0.00 | - | 2 | 13 | 51.76% |
| ADSK210820C00310000 | 2021-07-30 10:08AM EDT | 2021-08-20 | 14.65 | 15.00 | 15.60 | +0.66 | +4.72% | 12 | 479 | 30.40% |
| ADSK210827C00310000 | 2021-07-29 11:41AM EDT | 2021-08-27 | 18.00 | 16.10 | 22.95 | -0.90 | -4.76% | 1 | 29 | 49.11% |
| ADSK210917C00310000 | 2021-07-30 10:35AM EDT | 2021-09-17 | 19.70 | 21.55 | 22.00 | -0.73 | -3.57% | 3 | 313 | 34.66% |
| ADSK211015C00310000 | 2021-07-29 11:32AM EDT | 2021-10-15 | 22.25 | 22.85 | 25.25 | -2.35 | -9.55% | 2 | 271 | 33.41% |
| ADSK220121C00310000 | 2021-07-30 2:43PM EDT | 2022-01-21 | 33.97 | 34.25 | 35.25 | +0.25 | +0.74% | 2 | 232 | 33.84% |
| ADSK220318C00310000 | 2021-07-28 10:40AM EDT | 2022-03-18 | 38.05 | 37.90 | 41.30 | 0.00 | - | 16 | 617 | 35.59% |
| ADSK220617C00310000 | 2021-07-30 9:33AM EDT | 2022-06-17 | 44.35 | 42.00 | 47.05 | +0.35 | +0.80% | 85 | 58 | 35.09% |
| ADSK230120C00310000 | 2021-07-30 3:06PM EDT | 2023-01-20 | 60.00 | 54.70 | 61.80 | +10.85 | +22.08% | 1 | 34 | 36.98% |
Options de ventepour6 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK210806P00310000 | 2021-07-30 3:54PM EDT | 2021-08-06 | 1.20 | 1.02 | 1.84 | -0.16 | -11.76% | 7 | 4 | 35.80% |
| ADSK210813P00310000 | 2021-07-30 11:21AM EDT | 2021-08-13 | 3.65 | 2.05 | 6.75 | +0.14 | +3.99% | 11 | 7 | 48.28% |
| ADSK210820P00310000 | 2021-07-30 10:34AM EDT | 2021-08-20 | 4.55 | 3.85 | 4.25 | +0.20 | +4.60% | 7 | 114 | 29.55% |
| ADSK210827P00310000 | 2021-07-29 11:50AM EDT | 2021-08-27 | 6.48 | 6.50 | 10.15 | 0.00 | - | 1 | 2 | 44.03% |
| ADSK210903P00310000 | 2021-07-29 2:21PM EDT | 2021-09-03 | 9.00 | 7.75 | 10.40 | 0.00 | - | 4 | 7 | 39.92% |
| ADSK210917P00310000 | 2021-07-30 2:35PM EDT | 2021-09-17 | 10.85 | 10.20 | 10.60 | +0.60 | +5.85% | 19 | 133 | 34.06% |
| ADSK211015P00310000 | 2021-07-30 11:24AM EDT | 2021-10-15 | 14.70 | 13.25 | 13.55 | +1.10 | +8.09% | 15 | 52 | 32.39% |
| ADSK220121P00310000 | 2021-07-30 12:45PM EDT | 2022-01-21 | 22.90 | 22.20 | 22.95 | -1.93 | -7.77% | 1 | 174 | 32.48% |
| ADSK220318P00310000 | 2021-07-26 3:47PM EDT | 2022-03-18 | 29.51 | 25.75 | 29.15 | 0.00 | - | 2 | 5 | 34.57% |
| ADSK220617P00310000 | 2021-07-23 3:33PM EDT | 2022-06-17 | 35.70 | 32.20 | 36.25 | 0.00 | - | 1 | 43 | 35.39% |
| ADSK230120P00310000 | 2021-07-23 12:03PM EDT | 2023-01-20 | 45.02 | 40.30 | 48.50 | 0.00 | - | 1 | 5 | 35.55% |
