La bourse ferme dans 3 h 48 min
CAC 40
5 593,59+26,80(+0,48 %)Euro Stoxx 50
3 523,29+12,35(+0,35 %)Dow Jones
29 872,47-173,77(-0,58 %)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
271,24+12,27 (+4,74 %)
À la clôture : 4:00PM EST
Options d’achatpour27 novembre 2020
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK201127C00160000 | 2020-11-11 11:37AM EST | 160.00 | 90.22 | 109.10 | 113.50 | 0.00 | - | 3 | 3 | 386.72% |
| ADSK201127C00165000 | 2020-11-11 11:37AM EST | 165.00 | 85.82 | 104.00 | 108.45 | 0.00 | - | 3 | 4 | 645.31% |
| ADSK201127C00170000 | 2020-11-11 11:41AM EST | 170.00 | 80.23 | 99.10 | 103.50 | 0.00 | - | 3 | 3 | 345.31% |
| ADSK201127C00175000 | 2020-11-11 11:41AM EST | 175.00 | 75.23 | 94.25 | 99.00 | 0.00 | - | 3 | 3 | 415.63% |
| ADSK201127C00200000 | 2020-11-20 10:05AM EST | 200.00 | 58.48 | 69.10 | 73.50 | 0.00 | - | 2 | 3 | 234.38% |
| ADSK201127C00205000 | 2020-11-20 10:05AM EST | 205.00 | 53.56 | 64.05 | 68.50 | 0.00 | - | 2 | 2 | 204.69% |
| ADSK201127C00210000 | 2020-10-19 12:53PM EST | 210.00 | 57.00 | 40.85 | 45.20 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK201127C00220000 | 2020-11-24 3:42PM EST | 220.00 | 39.00 | 49.05 | 53.50 | 0.00 | - | 2 | 11 | 157.03% |
| ADSK201127C00222500 | 2020-11-19 11:35AM EST | 222.50 | 37.00 | 46.60 | 51.00 | 0.00 | - | - | 30 | 159.38% |
| ADSK201127C00225000 | 2020-11-19 10:07AM EST | 225.00 | 33.05 | 44.05 | 48.50 | 0.00 | - | 2 | 2 | 142.19% |
| ADSK201127C00227500 | 2020-11-25 9:32AM EST | 227.50 | 37.06 | 41.70 | 46.00 | +10.06 | +37.26% | 5 | 4 | 155.47% |
| ADSK201127C00230000 | 2020-11-25 10:20AM EST | 230.00 | 44.75 | 39.70 | 43.10 | +15.25 | +51.69% | 12 | 51 | 155.47% |
| ADSK201127C00232500 | 2020-11-25 9:47AM EST | 232.50 | 45.30 | 36.35 | 41.00 | +18.37 | +68.21% | 2 | 21 | 262.31% |
| ADSK201127C00235000 | 2020-11-20 9:30AM EST | 235.00 | 39.00 | 33.85 | 38.50 | +15.76 | +67.81% | 1 | 3 | 249.22% |
| ADSK201127C00237500 | 2020-11-25 11:46AM EST | 237.50 | 36.50 | 31.70 | 36.00 | +13.90 | +61.50% | 3 | 10 | 121.88% |
| ADSK201127C00240000 | 2020-11-25 1:33PM EST | 240.00 | 35.55 | 30.30 | 32.90 | +15.55 | +77.75% | 12 | 34 | 139.45% |
| ADSK201127C00242500 | 2020-11-25 1:29PM EST | 242.50 | 33.17 | 28.40 | 29.55 | +15.52 | +87.93% | 11 | 285 | 119.53% |
| ADSK201127C00245000 | 2020-11-25 3:00PM EST | 245.00 | 30.18 | 25.10 | 27.35 | +14.78 | +95.97% | 8 | 42 | 157.52% |
| ADSK201127C00247500 | 2020-11-25 3:54PM EST | 247.50 | 24.51 | 21.70 | 24.00 | +11.01 | +81.56% | 9 | 27 | 103.32% |
| ADSK201127C00250000 | 2020-11-25 3:00PM EST | 250.00 | 25.17 | 19.70 | 22.05 | +13.68 | +119.06% | 32 | 344 | 122.66% |
| ADSK201127C00252500 | 2020-11-25 12:00PM EST | 252.50 | 21.10 | 16.95 | 20.65 | +11.10 | +111.00% | 15 | 79 | 65.63% |
| ADSK201127C00255000 | 2020-11-25 3:59PM EST | 255.00 | 16.84 | 14.80 | 18.10 | +8.61 | +104.62% | 61 | 467 | 71.97% |
| ADSK201127C00257500 | 2020-11-25 3:59PM EST | 257.50 | 14.36 | 11.00 | 15.10 | +7.46 | +108.12% | 90 | 270 | 105.57% |
| ADSK201127C00260000 | 2020-11-25 3:56PM EST | 260.00 | 11.15 | 10.65 | 11.80 | +5.41 | +94.25% | 524 | 676 | 68.65% |
| ADSK201127C00262500 | 2020-11-25 3:21PM EST | 262.50 | 11.80 | 8.30 | 9.75 | +7.17 | +154.86% | 100 | 326 | 70.46% |
| ADSK201127C00265000 | 2020-11-25 3:52PM EST | 265.00 | 6.63 | 5.70 | 6.65 | +2.90 | +77.75% | 248 | 400 | 41.11% |
| ADSK201127C00267500 | 2020-11-25 3:59PM EST | 267.50 | 4.44 | 3.55 | 4.55 | +1.56 | +54.17% | 291 | 277 | 38.97% |
| ADSK201127C00270000 | 2020-11-25 3:59PM EST | 270.00 | 2.51 | 2.15 | 2.56 | +0.22 | +9.61% | 1,376 | 544 | 33.18% |
| ADSK201127C00272500 | 2020-11-25 3:56PM EST | 272.50 | 1.14 | 0.95 | 1.29 | -0.53 | -31.74% | 346 | 253 | 32.62% |
| ADSK201127C00275000 | 2020-11-25 3:59PM EST | 275.00 | 0.54 | 0.45 | 0.58 | -0.67 | -55.37% | 1,191 | 979 | 33.25% |
| ADSK201127C00277500 | 2020-11-25 3:59PM EST | 277.50 | 0.24 | 0.15 | 0.24 | -0.69 | -74.19% | 1,699 | 1,174 | 34.38% |
| ADSK201127C00280000 | 2020-11-25 3:59PM EST | 280.00 | 0.12 | 0.10 | 0.17 | -0.59 | -83.10% | 2,014 | 899 | 40.43% |
| ADSK201127C00285000 | 2020-11-25 3:59PM EST | 285.00 | 0.08 | 0.05 | 0.11 | -0.37 | -82.22% | 1,912 | 801 | 52.54% |
| ADSK201127C00290000 | 2020-11-25 3:58PM EST | 290.00 | 0.06 | 0.02 | 0.05 | -0.20 | -76.92% | 1,026 | 455 | 56.64% |
| ADSK201127C00295000 | 2020-11-25 3:58PM EST | 295.00 | 0.04 | 0.00 | 0.06 | -0.17 | -80.95% | 505 | 272 | 67.97% |
| ADSK201127C00300000 | 2020-11-25 3:13PM EST | 300.00 | 0.05 | 0.02 | 0.04 | -0.09 | -64.29% | 439 | 372 | 79.69% |
| ADSK201127C00305000 | 2020-11-25 1:46PM EST | 305.00 | 0.06 | 0.01 | 0.07 | -0.26 | -81.25% | 409 | 524 | 93.75% |
| ADSK201127C00310000 | 2020-11-25 2:16PM EST | 310.00 | 0.02 | 0.00 | 0.25 | -0.09 | -81.82% | 76 | 221 | 122.27% |
| ADSK201127C00315000 | 2020-11-25 2:23PM EST | 315.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 134 | 173 | 112.50% |
| ADSK201127C00320000 | 2020-11-25 10:00AM EST | 320.00 | 0.05 | 0.01 | 0.23 | -0.08 | -61.54% | 43 | 74 | 145.70% |
| ADSK201127C00325000 | 2020-11-25 10:01AM EST | 325.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 40 | 52 | 158.20% |
| ADSK201127C00330000 | 2020-11-25 11:43AM EST | 330.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 18 | 25 | 139.84% |
Options de ventepour27 novembre 2020
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK201127P00120000 | 2020-11-20 1:37PM EST | 120.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 593.75% |
| ADSK201127P00145000 | 2020-11-16 1:22PM EST | 145.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 492.19% |
| ADSK201127P00160000 | 2020-11-16 12:06AM EST | 160.00 | 0.25 | - | 0.24 | 0.00 | - | - | 1 | 457.81% |
| ADSK201127P00165000 | 2020-11-17 3:13PM EST | 165.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 106 | 293.75% |
| ADSK201127P00170000 | 2020-11-24 10:22AM EST | 170.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 16 | 54 | 309.38% |
| ADSK201127P00175000 | 2020-11-24 1:58PM EST | 175.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 4 | 353.13% |
| ADSK201127P00180000 | 2020-11-25 3:27PM EST | 180.00 | 0.01 | 0.00 | 0.25 | -0.05 | -83.33% | 2 | 42 | 334.38% |
| ADSK201127P00185000 | 2020-11-25 11:42AM EST | 185.00 | 0.01 | 0.00 | 0.25 | -0.06 | -85.71% | 8 | 113 | 314.45% |
| ADSK201127P00190000 | 2020-11-24 3:11PM EST | 190.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 26 | 197 | 286.72% |
| ADSK201127P00195000 | 2020-11-25 9:48AM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 109 | 196.88% |
| ADSK201127P00200000 | 2020-11-25 11:53AM EST | 200.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 316 | 187.50% |
| ADSK201127P00205000 | 2020-11-25 11:04AM EST | 205.00 | 0.06 | 0.00 | 0.05 | -0.02 | -25.00% | 103 | 216 | 196.88% |
| ADSK201127P00207500 | 2020-11-25 1:45PM EST | 207.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 38 | 87 | 162.50% |
| ADSK201127P00210000 | 2020-11-25 3:51PM EST | 210.00 | 0.01 | 0.00 | 0.13 | -0.10 | -90.91% | 115 | 135 | 202.34% |
| ADSK201127P00212500 | 2020-11-25 3:37PM EST | 212.50 | 0.01 | 0.01 | 0.09 | -0.09 | -90.00% | 73 | 167 | 187.50% |
| ADSK201127P00215000 | 2020-11-25 3:42PM EST | 215.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 338 | 515 | 157.81% |
| ADSK201127P00217500 | 2020-11-25 1:17PM EST | 217.50 | 0.04 | 0.00 | 0.02 | -0.21 | -84.00% | 29 | 162 | 145.31% |
| ADSK201127P00220000 | 2020-11-25 2:39PM EST | 220.00 | 0.03 | 0.01 | 0.02 | -0.17 | -85.00% | 455 | 612 | 143.75% |
| ADSK201127P00222500 | 2020-11-25 3:42PM EST | 222.50 | 0.01 | 0.01 | 0.02 | -0.17 | -94.44% | 46 | 165 | 137.50% |
| ADSK201127P00225000 | 2020-11-25 3:35PM EST | 225.00 | 0.03 | 0.02 | 0.05 | -0.21 | -87.50% | 440 | 1,196 | 142.19% |
| ADSK201127P00227500 | 2020-11-25 1:41PM EST | 227.50 | 0.04 | 0.02 | 0.24 | -0.27 | -87.10% | 298 | 477 | 159.18% |
| ADSK201127P00230000 | 2020-11-25 3:56PM EST | 230.00 | 0.04 | 0.01 | 0.20 | -0.32 | -88.89% | 731 | 824 | 146.09% |
| ADSK201127P00232500 | 2020-11-25 3:42PM EST | 232.50 | 0.04 | 0.01 | 0.05 | -0.42 | -91.30% | 420 | 623 | 117.19% |
| ADSK201127P00235000 | 2020-11-25 3:57PM EST | 235.00 | 0.04 | 0.00 | 0.07 | -0.56 | -93.33% | 818 | 826 | 111.72% |
| ADSK201127P00237500 | 2020-11-25 3:51PM EST | 237.50 | 0.06 | 0.05 | 0.08 | -0.75 | -92.59% | 532 | 741 | 113.28% |
| ADSK201127P00240000 | 2020-11-25 3:57PM EST | 240.00 | 0.05 | 0.05 | 0.08 | -0.91 | -94.79% | 961 | 1,398 | 105.47% |
| ADSK201127P00242500 | 2020-11-25 3:59PM EST | 242.50 | 0.05 | 0.05 | 0.07 | -1.11 | -95.69% | 322 | 678 | 96.48% |
| ADSK201127P00245000 | 2020-11-25 3:59PM EST | 245.00 | 0.07 | 0.05 | 0.08 | -1.49 | -95.51% | 466 | 647 | 89.84% |
| ADSK201127P00247500 | 2020-11-25 3:57PM EST | 247.50 | 0.09 | 0.05 | 0.13 | -1.97 | -95.63% | 107 | 156 | 85.94% |
| ADSK201127P00250000 | 2020-11-25 3:50PM EST | 250.00 | 0.07 | 0.07 | 0.13 | -2.63 | -97.41% | 424 | 995 | 79.30% |
| ADSK201127P00252500 | 2020-11-25 3:34PM EST | 252.50 | 0.07 | 0.00 | 0.13 | -3.37 | -97.97% | 170 | 139 | 66.41% |
| ADSK201127P00255000 | 2020-11-25 3:50PM EST | 255.00 | 0.08 | 0.05 | 0.11 | -4.51 | -98.26% | 347 | 536 | 60.35% |
| ADSK201127P00257500 | 2020-11-25 3:56PM EST | 257.50 | 0.08 | 0.08 | 0.13 | -5.41 | -98.54% | 544 | 321 | 54.88% |
| ADSK201127P00260000 | 2020-11-25 3:58PM EST | 260.00 | 0.10 | 0.06 | 0.18 | -6.49 | -98.48% | 419 | 275 | 51.56% |
| ADSK201127P00262500 | 2020-11-25 3:41PM EST | 262.50 | 0.25 | 0.10 | 0.24 | -7.81 | -96.90% | 107 | 56 | 45.22% |
| ADSK201127P00265000 | 2020-11-25 3:54PM EST | 265.00 | 0.23 | 0.16 | 0.33 | -9.45 | -97.62% | 508 | 259 | 38.43% |
| ADSK201127P00267500 | 2020-11-25 3:53PM EST | 267.50 | 0.50 | 0.45 | 0.70 | -11.65 | -95.88% | 214 | 120 | 36.43% |
| ADSK201127P00270000 | 2020-11-25 3:58PM EST | 270.00 | 1.10 | 1.11 | 1.49 | -12.26 | -91.77% | 459 | 24 | 36.28% |
| ADSK201127P00272500 | 2020-11-25 3:33PM EST | 272.50 | 2.45 | 2.26 | 2.92 | -13.55 | -84.69% | 183 | 2 | 39.36% |
| ADSK201127P00275000 | 2020-11-25 3:59PM EST | 275.00 | 4.00 | 3.85 | 4.60 | -13.02 | -76.50% | 715 | 12 | 39.19% |
| ADSK201127P00280000 | 2020-11-25 2:31PM EST | 280.00 | 5.81 | 8.25 | 9.95 | -16.19 | -73.59% | 291 | 83 | 72.85% |
| ADSK201127P00285000 | 2020-11-25 1:38PM EST | 285.00 | 10.01 | 12.70 | 14.25 | -28.64 | -74.10% | 45 | 16 | 73.05% |
| ADSK201127P00305000 | 2020-11-25 10:20AM EST | 305.00 | 31.15 | 31.55 | 36.10 | -27.75 | -47.11% | 1 | - | 99.80% |
| ADSK201127P00310000 | 2020-11-25 9:44AM EST | 310.00 | 35.00 | 36.50 | 41.20 | -30.50 | -46.56% | 1 | 1 | 116.80% |
