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
51 716,12 -1 129,81 (-2,14 %)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK211022C00310000 | 2021-10-14 3:10PM EDT | 2021-10-22 | 0.16 | 0.10 | 0.18 | 0.00 | - | 12 | 35 | 28.08% |
| ADSK211029C00310000 | 2021-10-15 12:05PM EDT | 2021-10-29 | 0.41 | 0.23 | 0.50 | -0.08 | -16.33% | 1 | 31 | 23.78% |
| ADSK211105C00310000 | 2021-10-15 10:05AM EDT | 2021-11-05 | 1.01 | 0.75 | 1.08 | 0.00 | - | 11 | 18 | 23.69% |
| ADSK211112C00310000 | 2021-10-13 11:00AM EDT | 2021-11-12 | 1.09 | 1.13 | 1.63 | 0.00 | - | 20 | 27 | 23.33% |
| ADSK211119C00310000 | 2021-10-15 3:43PM EDT | 2021-11-19 | 2.17 | 1.97 | 2.23 | +0.10 | +4.83% | 175 | 151 | 23.32% |
| ADSK211126C00310000 | 2021-10-15 3:56PM EDT | 2021-11-26 | 4.90 | 3.75 | 6.35 | +1.65 | +50.77% | 2 | 7 | 34.26% |
| ADSK220121C00310000 | 2021-10-15 1:49PM EDT | 2022-01-21 | 9.40 | 9.30 | 9.75 | +0.21 | +2.29% | 8 | 2,264 | 28.46% |
| ADSK220318C00310000 | 2021-10-15 1:15PM EDT | 2022-03-18 | 14.65 | 14.85 | 15.40 | +0.15 | +1.03% | 30 | 388 | 30.48% |
| ADSK220414C00310000 | 2021-10-05 11:03AM EDT | 2022-04-14 | 13.93 | 16.35 | 17.25 | 0.00 | - | 1 | 19 | 30.41% |
| ADSK220617C00310000 | 2021-10-05 9:30AM EDT | 2022-06-17 | 17.10 | 21.20 | 22.40 | 0.00 | - | 1 | 611 | 31.60% |
| ADSK220916C00310000 | 2021-10-05 9:30AM EDT | 2022-09-16 | 21.84 | 26.00 | 27.95 | 0.00 | - | 75 | 154 | 31.97% |
| ADSK230120C00310000 | 2021-10-14 10:38AM EDT | 2023-01-20 | 32.95 | 32.40 | 34.30 | 0.00 | - | 3 | 56 | 32.12% |
| ADSK240119C00310000 | 2021-09-23 12:32PM EDT | 2024-01-19 | 60.00 | 46.60 | 55.25 | 0.00 | - | - | 1 | 36.05% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK211022P00310000 | 2021-10-15 2:00PM EDT | 2021-10-22 | 19.22 | 15.75 | 23.20 | -1.83 | -8.69% | 1 | 9 | 74.29% |
| ADSK211029P00310000 | 2021-10-15 1:58PM EDT | 2021-10-29 | 19.20 | 16.55 | 23.50 | -8.35 | -30.31% | 50 | 5 | 52.11% |
| ADSK211105P00310000 | 2021-10-15 10:58AM EDT | 2021-11-05 | 19.88 | 16.35 | 21.30 | -8.04 | -28.80% | 1 | 1 | 31.76% |
| ADSK211112P00310000 | 2021-10-13 2:49PM EDT | 2021-11-12 | 27.90 | 16.70 | 21.70 | 0.00 | - | - | 2 | 29.05% |
| ADSK211119P00310000 | 2021-10-15 3:36PM EDT | 2021-11-19 | 20.66 | 20.00 | 24.75 | -2.19 | -9.58% | 41 | 47 | 36.32% |
| ADSK220121P00310000 | 2021-10-13 1:24PM EDT | 2022-01-21 | 34.66 | 27.45 | 28.50 | 0.00 | - | 2 | 252 | 28.37% |
| ADSK220318P00310000 | 2021-10-14 2:06PM EDT | 2022-03-18 | 34.95 | 32.90 | 34.60 | 0.00 | - | 6 | 47 | 31.03% |
| ADSK220414P00310000 | 2021-10-07 3:24PM EDT | 2022-04-14 | 41.25 | 34.50 | 35.75 | 0.00 | - | 1 | 15 | 30.05% |
| ADSK220617P00310000 | 2021-09-02 1:25PM EDT | 2022-06-17 | 45.75 | 42.80 | 47.40 | 0.00 | - | 4 | 46 | 38.16% |
| ADSK220916P00310000 | 2021-10-01 1:22PM EDT | 2022-09-16 | 51.75 | 44.00 | 45.65 | 0.00 | - | 5 | 37 | 31.00% |
| ADSK230120P00310000 | 2021-10-04 10:28AM EDT | 2023-01-20 | 59.00 | 45.50 | 51.55 | 0.00 | - | 3 | 326 | 30.95% |
