Marchés français ouverture 59 min
Dow Jones
38 647,10 -65,11 (-0,17 %) Nasdaq
17 667,56 +59,12 (+0,34 %) Nikkei 225
38 884,25 +163,78 (+0,42 %) EUR/USD
1,0733 -0,0009 (-0,09 %) HANG SENG
18 015,62 -97,01 (-0,54 %) Bitcoin EUR
62 464,31 -514,80 (-0,82 %)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240719C00165000 | 2023-11-28 2:02PM EDT | 165.00 | 52.00 | 84.90 | 88.00 | 0.00 | - | - | 1 | 221.33% |
| ADSK240719C00170000 | 2024-05-28 9:49AM EDT | 170.00 | 44.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240719C00180000 | 2024-05-31 10:19AM EDT | 180.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240719C00185000 | 2024-06-03 2:54PM EDT | 185.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240719C00190000 | 2024-06-11 1:37PM EDT | 190.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADSK240719C00195000 | 2024-06-10 9:59AM EDT | 195.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240719C00200000 | 2024-06-12 2:49PM EDT | 200.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADSK240719C00210000 | 2024-06-13 10:22AM EDT | 210.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK240719C00220000 | 2024-06-13 3:51PM EDT | 220.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| ADSK240719C00230000 | 2024-06-13 3:54PM EDT | 230.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| ADSK240719C00240000 | 2024-06-13 3:46PM EDT | 240.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| ADSK240719C00250000 | 2024-06-13 3:41PM EDT | 250.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ADSK240719C00260000 | 2024-06-12 3:38PM EDT | 260.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| ADSK240719C00270000 | 2024-06-13 10:30AM EDT | 270.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| ADSK240719C00280000 | 2024-06-07 10:48AM EDT | 280.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK240719C00290000 | 2024-06-13 9:30AM EDT | 290.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK240719C00300000 | 2024-04-04 12:49PM EDT | 300.00 | 3.25 | 0.05 | 2.85 | 0.00 | - | 2 | 48 | 62.46% |
| ADSK240719C00310000 | 2024-03-26 12:01PM EDT | 310.00 | 4.50 | 0.05 | 0.75 | 0.00 | - | 4 | 27 | 53.13% |
| ADSK240719C00320000 | 2024-06-11 1:12PM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ADSK240719C00330000 | 2024-03-21 10:22AM EDT | 330.00 | 2.45 | 0.05 | 0.65 | 0.00 | - | 2 | 2 | 59.96% |
| ADSK240719C00340000 | 2024-06-03 2:05PM EDT | 340.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ADSK240719C00350000 | 2024-06-10 12:59PM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADSK240719C00360000 | 2024-03-01 11:23AM EDT | 360.00 | 0.95 | 0.30 | 1.50 | 0.00 | - | 1 | 0 | 82.10% |
| ADSK240719C00380000 | 2024-03-05 1:48PM EDT | 380.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 20 | 60 | 79.44% |
| ADSK240719C00390000 | 2024-02-09 12:22PM EDT | 390.00 | 0.75 | 0.10 | 1.70 | 0.00 | - | - | 1 | 92.75% |
| ADSK240719C00400000 | 2024-06-03 2:04PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 25.00% |
Options de ventepour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240719P00105000 | 2024-06-13 2:21PM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADSK240719P00120000 | 2024-06-13 3:36PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ADSK240719P00125000 | 2024-06-13 12:39PM EDT | 125.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ADSK240719P00135000 | 2024-03-18 1:29PM EDT | 135.00 | 0.36 | 0.30 | 2.05 | 0.00 | - | 1 | 1 | 98.61% |
| ADSK240719P00140000 | 2024-06-13 9:30AM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ADSK240719P00145000 | 2024-01-31 10:44AM EDT | 145.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| ADSK240719P00150000 | 2024-06-13 9:55AM EDT | 150.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ADSK240719P00155000 | 2024-05-31 11:30AM EDT | 155.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ADSK240719P00160000 | 2024-05-30 3:25PM EDT | 160.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ADSK240719P00165000 | 2024-06-05 12:06PM EDT | 165.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ADSK240719P00170000 | 2024-06-13 9:55AM EDT | 170.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADSK240719P00175000 | 2024-06-12 3:08PM EDT | 175.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADSK240719P00180000 | 2024-06-12 11:50AM EDT | 180.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ADSK240719P00185000 | 2024-06-13 1:37PM EDT | 185.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK240719P00190000 | 2024-06-13 3:03PM EDT | 190.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADSK240719P00195000 | 2024-06-13 3:41PM EDT | 195.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ADSK240719P00200000 | 2024-06-13 3:03PM EDT | 200.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ADSK240719P00210000 | 2024-06-13 3:58PM EDT | 210.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| ADSK240719P00220000 | 2024-06-13 3:58PM EDT | 220.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| ADSK240719P00230000 | 2024-06-13 3:54PM EDT | 230.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADSK240719P00240000 | 2024-06-13 1:47PM EDT | 240.00 | 18.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK240719P00250000 | 2024-06-11 11:25AM EDT | 250.00 | 42.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK240719P00260000 | 2024-06-13 2:35PM EDT | 260.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| ADSK240719P00270000 | 2024-04-01 12:35PM EDT | 270.00 | 21.20 | 55.50 | 60.30 | 0.00 | - | 6 | 0 | 92.96% |
| ADSK240719P00280000 | 2024-03-08 1:59PM EDT | 280.00 | 31.80 | 37.00 | 38.90 | 0.00 | - | 9 | 20 | 0.00% |
| ADSK240719P00290000 | 2024-03-06 11:57AM EDT | 290.00 | 42.29 | 45.70 | 47.20 | 0.00 | - | 4 | 5 | 0.00% |
| ADSK240719P00310000 | 2024-01-02 1:49PM EDT | 310.00 | 74.40 | 55.70 | 57.20 | 0.00 | - | - | 0 | 0.00% |
