La bourse ferme dans 43 min
CAC 40
6 236,11-149,88(-2,35 %)Euro Stoxx 50
3 923,52-99,83(-2,48 %)Dow Jones
34 150,65-592,17(-1,70 %)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
274,73-1,32 (-0,48 %)
À partir de 10:47AM EDT. Marché ouvert.
Options d’achatpour14 mai 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK210514C00265000 | 2021-05-11 9:30AM EDT | 265.00 | 7.89 | 9.65 | 11.60 | -7.98 | -50.28% | 2 | 2 | 47.88% |
| ADSK210514C00267500 | 2021-04-07 2:53PM EDT | 267.50 | 23.39 | 14.95 | 23.05 | 0.00 | - | - | 4 | 133.57% |
| ADSK210514C00270000 | 2021-05-11 10:26AM EDT | 270.00 | 6.45 | 6.10 | 7.20 | -2.00 | -23.67% | 2 | 3 | 39.04% |
| ADSK210514C00272500 | 2021-05-10 11:01AM EDT | 272.50 | 9.15 | 4.60 | 5.65 | -9.93 | -52.04% | - | 1 | 38.92% |
| ADSK210514C00275000 | 2021-05-11 10:23AM EDT | 275.00 | 4.00 | 3.30 | 3.60 | +4.00 | +888.89% | 21 | 3 | 32.52% |
| ADSK210514C00277500 | 2021-05-10 3:02PM EDT | 277.50 | 3.85 | 2.16 | 3.10 | 0.00 | - | 2 | 11 | 37.68% |
| ADSK210514C00280000 | 2021-05-10 2:36PM EDT | 280.00 | 2.48 | 1.46 | 2.13 | 0.00 | - | 29 | 47 | 36.74% |
| ADSK210514C00282500 | 2021-05-11 10:21AM EDT | 282.50 | 1.45 | 0.92 | 1.49 | -0.15 | -9.37% | 2 | 19 | 37.00% |
| ADSK210514C00285000 | 2021-05-10 3:53PM EDT | 285.00 | 1.14 | 0.54 | 0.88 | 0.00 | - | 41 | 47 | 35.40% |
| ADSK210514C00287500 | 2021-05-10 10:20AM EDT | 287.50 | 2.12 | 0.35 | 0.72 | 0.00 | - | 3 | 20 | 38.23% |
| ADSK210514C00290000 | 2021-05-10 3:53PM EDT | 290.00 | 0.40 | 0.21 | 0.45 | 0.00 | - | 17 | 37 | 37.99% |
| ADSK210514C00292500 | 2021-05-10 12:47PM EDT | 292.50 | 0.51 | 0.02 | 0.46 | 0.00 | - | 6 | 35 | 42.63% |
| ADSK210514C00295000 | 2021-05-10 9:30AM EDT | 295.00 | 0.88 | 0.10 | 0.38 | 0.00 | - | 1 | 58 | 44.92% |
| ADSK210514C00297500 | 2021-05-07 12:00PM EDT | 297.50 | 1.34 | 0.01 | 0.38 | 0.00 | - | 26 | 41 | 48.98% |
| ADSK210514C00300000 | 2021-05-10 10:12AM EDT | 300.00 | 0.19 | 0.01 | 0.29 | -0.11 | -36.67% | 2 | 14 | 50.10% |
| ADSK210514C00302500 | 2021-05-10 3:07PM EDT | 302.50 | 0.06 | 0.01 | 0.35 | 0.00 | - | 25 | 73 | 55.86% |
| ADSK210514C00305000 | 2021-05-10 12:26PM EDT | 305.00 | 0.07 | 0.00 | 0.27 | 0.00 | - | 7 | 49 | 50.29% |
| ADSK210514C00307500 | 2021-04-27 12:32PM EDT | 307.50 | 3.30 | 0.00 | 0.29 | 0.00 | - | - | 3 | 54.20% |
| ADSK210514C00310000 | 2021-05-10 10:14AM EDT | 310.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 9 | 25 | 56.06% |
| ADSK210514C00312500 | 2021-05-10 10:14AM EDT | 312.50 | 0.08 | 0.00 | 0.27 | 0.00 | - | 8 | 11 | 59.96% |
| ADSK210514C00315000 | 2021-05-05 3:56PM EDT | 315.00 | 0.10 | 0.00 | 0.26 | 0.00 | - | 1 | 3 | 62.70% |
| ADSK210514C00320000 | 2021-05-06 3:27PM EDT | 320.00 | 0.03 | 0.00 | 0.29 | 0.00 | - | 2 | 20 | 69.82% |
| ADSK210514C00325000 | 2021-04-01 1:16PM EDT | 325.00 | 1.88 | 0.00 | 4.60 | 0.00 | - | 36 | 18 | 133.06% |
| ADSK210514C00330000 | 2021-05-05 11:56AM EDT | 330.00 | 0.08 | 0.00 | 0.29 | 0.00 | - | 2 | 3 | 81.45% |
| ADSK210514C00340000 | 2021-05-03 10:44AM EDT | 340.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | 3 | 59 | 92.58% |
| ADSK210514C00350000 | 2021-04-16 12:43PM EDT | 350.00 | 0.30 | 0.00 | 0.29 | 0.00 | - | 5 | 5 | 103.13% |
Options de ventepour14 mai 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK210514P00150000 | 2021-04-20 10:35AM EDT | 150.00 | 0.14 | 0.00 | 0.06 | 0.00 | - | 6 | 6 | 204.69% |
| ADSK210514P00170000 | 2021-04-16 12:23PM EDT | 170.00 | 0.18 | 0.00 | 0.22 | 0.00 | - | 39 | 3 | 189.45% |
| ADSK210514P00175000 | 2021-04-19 2:55PM EDT | 175.00 | 0.23 | 0.00 | 0.29 | 0.00 | - | 21 | 0 | 185.55% |
| ADSK210514P00180000 | 2021-04-20 12:47PM EDT | 180.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 15 | 6 | 154.69% |
| ADSK210514P00195000 | 2021-05-11 9:30AM EDT | 195.00 | 0.05 | 0.01 | 0.05 | +0.04 | +400.00% | 1 | 55 | 121.09% |
| ADSK210514P00200000 | 2021-05-11 9:30AM EDT | 200.00 | 0.05 | 0.01 | 0.05 | +0.04 | +400.00% | 1 | 46 | 112.50% |
| ADSK210514P00210000 | 2021-05-11 9:30AM EDT | 210.00 | 0.05 | 0.01 | 0.05 | +0.02 | +66.67% | 1 | 18 | 96.88% |
| ADSK210514P00215000 | 2021-04-05 12:43PM EDT | 215.00 | 1.02 | 0.00 | 0.21 | 0.00 | - | - | 0 | 103.13% |
| ADSK210514P00230000 | 2021-04-16 12:23PM EDT | 230.00 | 0.65 | 0.01 | 0.55 | 0.00 | - | 13 | 1 | 90.53% |
| ADSK210514P00235000 | 2021-04-19 2:55PM EDT | 235.00 | 0.86 | 0.05 | 0.62 | 0.00 | - | 7 | 0 | 83.89% |
| ADSK210514P00240000 | 2021-05-10 9:53AM EDT | 240.00 | 0.14 | 0.08 | 0.68 | 0.00 | - | 10 | 158 | 76.22% |
| ADSK210514P00245000 | 2021-05-10 10:00AM EDT | 245.00 | 0.20 | 0.14 | 1.05 | 0.00 | - | 82 | 140 | 73.34% |
| ADSK210514P00250000 | 2021-05-10 10:00AM EDT | 250.00 | 0.27 | 0.35 | 0.72 | 0.00 | - | 6 | 111 | 61.52% |
| ADSK210514P00252500 | 2021-05-10 9:45AM EDT | 252.50 | 0.10 | 0.39 | 1.71 | -2.88 | -96.64% | 12 | 8 | 67.38% |
| ADSK210514P00255000 | 2021-05-11 9:54AM EDT | 255.00 | 0.72 | 0.51 | 0.82 | +0.39 | +118.18% | 2 | 137 | 54.20% |
| ADSK210514P00257500 | 2021-05-10 2:50PM EDT | 257.50 | 0.55 | 0.62 | 1.13 | 0.00 | - | 8 | 135 | 52.83% |
| ADSK210514P00260000 | 2021-05-10 2:10PM EDT | 260.00 | 0.52 | 0.66 | 2.54 | 0.00 | - | 2 | 131 | 57.91% |
| ADSK210514P00262500 | 2021-05-04 9:30AM EDT | 262.50 | 0.85 | 1.08 | 1.56 | 0.00 | - | - | 2 | 50.90% |
| ADSK210514P00265000 | 2021-05-10 1:30PM EDT | 265.00 | 0.62 | 1.27 | 1.96 | 0.00 | - | 3 | 11 | 48.93% |
| ADSK210514P00267500 | 2021-05-10 9:34AM EDT | 267.50 | 0.73 | 1.71 | 2.47 | 0.00 | - | 1 | 6 | 47.01% |
| ADSK210514P00270000 | 2021-05-11 9:45AM EDT | 270.00 | 3.80 | 2.39 | 2.99 | +1.84 | +93.88% | 12 | 37 | 43.99% |
| ADSK210514P00272500 | 2021-05-10 2:36PM EDT | 272.50 | 2.60 | 3.35 | 4.05 | 0.00 | - | 34 | 56 | 44.53% |
| ADSK210514P00275000 | 2021-05-10 3:12PM EDT | 275.00 | 3.00 | 4.50 | 5.75 | 0.00 | - | 6 | 32 | 48.91% |
| ADSK210514P00277500 | 2021-05-10 3:08PM EDT | 277.50 | 4.40 | 5.70 | 6.35 | 0.00 | - | 51 | 62 | 41.97% |
| ADSK210514P00280000 | 2021-05-10 3:56PM EDT | 280.00 | 5.60 | 6.90 | 8.50 | 0.00 | - | 9 | 35 | 47.19% |
| ADSK210514P00282500 | 2021-05-10 2:50PM EDT | 282.50 | 8.00 | 8.30 | 10.80 | 0.00 | - | 12 | 210 | 52.86% |
| ADSK210514P00285000 | 2021-05-07 3:33PM EDT | 285.00 | 3.46 | 10.40 | 13.05 | 0.00 | - | 8 | 44 | 57.35% |
| ADSK210514P00287500 | 2021-05-07 11:58AM EDT | 287.50 | 3.45 | 12.30 | 15.65 | 0.00 | - | 6 | 59 | 64.97% |
| ADSK210514P00290000 | 2021-05-07 12:05PM EDT | 290.00 | 5.00 | 15.00 | 18.15 | 0.00 | - | 5 | 41 | 52.15% |
| ADSK210514P00292500 | 2021-04-30 3:44PM EDT | 292.50 | 6.85 | 17.20 | 20.55 | 0.00 | - | 12 | 31 | 54.39% |
| ADSK210514P00295000 | 2021-05-06 12:25PM EDT | 295.00 | 13.00 | 19.00 | 22.95 | 0.00 | - | 1 | 82 | 52.22% |
| ADSK210514P00297500 | 2021-04-28 1:19PM EDT | 297.50 | 6.25 | 21.60 | 25.85 | 0.00 | - | 10 | 13 | 61.47% |
| ADSK210514P00300000 | 2021-05-07 3:21PM EDT | 300.00 | 14.00 | 24.50 | 27.85 | 0.00 | - | 11 | 36 | 65.06% |
| ADSK210514P00302500 | 2021-04-28 12:39PM EDT | 302.50 | 8.55 | 26.10 | 30.65 | 0.00 | - | 1 | 21 | 62.89% |
| ADSK210514P00305000 | 2021-04-30 12:04PM EDT | 305.00 | 14.25 | 28.95 | 33.10 | 0.00 | - | 26 | 26 | 70.51% |
| ADSK210514P00312500 | 2021-05-07 12:36PM EDT | 312.50 | 24.80 | 36.75 | 40.90 | 0.00 | - | 1 | 1 | 89.36% |
