Marchés français ouverture 7 h 23 min
Dow Jones
31 391,52-143,99(-0,46 %)Nasdaq
13 358,79-230,04(-1,69 %)Nikkei 225
29 459,30+51,13(+0,17 %)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
277,92-6,35 (-2,23 %)
À la clôture : 4:00PM EST
279,96 +2,04 (0,73 %)
Échanges après Bourse : 7:06PM EST
Options d’achatpour5 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK210305C00215000 | 2021-01-29 2:29PM EST | 215.00 | 66.10 | 64.50 | 73.75 | 0.00 | - | 1 | 1 | 301.47% |
| ADSK210305C00265000 | 2021-02-23 3:10PM EST | 265.00 | 29.90 | 13.00 | 17.45 | 0.00 | - | - | 1 | 70.63% |
| ADSK210305C00267500 | 2021-02-18 10:11AM EST | 267.50 | 15.00 | 8.50 | 15.40 | 0.00 | - | 1 | 1 | 52.20% |
| ADSK210305C00270000 | 2021-02-25 3:55PM EST | 270.00 | 20.31 | 8.90 | 11.05 | 0.00 | - | 3 | 4 | 51.07% |
| ADSK210305C00272500 | 2021-03-02 10:43AM EST | 272.50 | 7.80 | 7.00 | 8.00 | -4.85 | -38.34% | 1 | 2 | 48.34% |
| ADSK210305C00275000 | 2021-03-02 1:07PM EST | 275.00 | 7.31 | 5.25 | 6.05 | -28.89 | -79.81% | 1 | 2 | 44.39% |
| ADSK210305C00280000 | 2021-03-02 10:55AM EST | 280.00 | 4.01 | 1.91 | 3.55 | -2.54 | -38.78% | 11 | 31 | 44.75% |
| ADSK210305C00282500 | 2021-03-01 1:54PM EST | 282.50 | 4.85 | 1.57 | 2.49 | 0.00 | - | 27 | 19 | 43.48% |
| ADSK210305C00285000 | 2021-03-02 11:21AM EST | 285.00 | 2.02 | 0.99 | 1.68 | -1.43 | -41.45% | 17 | 40 | 42.53% |
| ADSK210305C00287500 | 2021-03-02 11:51AM EST | 287.50 | 1.35 | 0.62 | 1.31 | -1.80 | -57.14% | 1 | 60 | 44.97% |
| ADSK210305C00290000 | 2021-03-02 2:18PM EST | 290.00 | 0.73 | 0.37 | 0.81 | -1.23 | -62.76% | 18 | 60 | 43.65% |
| ADSK210305C00292500 | 2021-03-02 1:43PM EST | 292.50 | 0.55 | 0.23 | 1.15 | -0.81 | -59.56% | 5 | 44 | 55.37% |
| ADSK210305C00295000 | 2021-03-02 1:19PM EST | 295.00 | 0.40 | 0.01 | 0.44 | -0.50 | -55.56% | 6 | 202 | 46.78% |
| ADSK210305C00297500 | 2021-03-02 12:50PM EST | 297.50 | 0.29 | 0.03 | 0.90 | -0.42 | -59.15% | 2 | 20 | 52.39% |
| ADSK210305C00300000 | 2021-03-02 1:52PM EST | 300.00 | 0.21 | 0.02 | 0.29 | -0.09 | -30.00% | 41 | 119 | 51.61% |
| ADSK210305C00302500 | 2021-03-01 10:39AM EST | 302.50 | 0.22 | 0.01 | 4.40 | 0.00 | - | 5 | 12 | 95.95% |
| ADSK210305C00305000 | 2021-03-01 11:16AM EST | 305.00 | 0.16 | 0.05 | 4.40 | 0.00 | - | 15 | 35 | 102.10% |
| ADSK210305C00307500 | 2021-02-26 3:37PM EST | 307.50 | 0.91 | 0.00 | 0.55 | 0.00 | - | 10 | 14 | 63.87% |
| ADSK210305C00310000 | 2021-03-02 12:23PM EST | 310.00 | 0.10 | 0.00 | 0.20 | -0.19 | -65.52% | 3 | 54 | 57.42% |
| ADSK210305C00312500 | 2021-03-01 11:17AM EST | 312.50 | 0.10 | 0.00 | 0.51 | 0.00 | - | 2 | 34 | 70.90% |
| ADSK210305C00315000 | 2021-02-26 2:44PM EST | 315.00 | 0.35 | 0.00 | 1.00 | 0.00 | - | 109 | 118 | 85.06% |
| ADSK210305C00317500 | 2021-02-26 11:35AM EST | 317.50 | 0.26 | 0.00 | 1.95 | 0.00 | - | 3 | 10 | 103.37% |
| ADSK210305C00320000 | 2021-03-02 11:06AM EST | 320.00 | 0.22 | 0.00 | 0.51 | +0.07 | +46.67% | 1 | 50 | 82.42% |
| ADSK210305C00322500 | 2021-02-26 3:39PM EST | 322.50 | 0.03 | 0.00 | 4.35 | 0.00 | - | 1 | 4 | 138.53% |
| ADSK210305C00325000 | 2021-02-26 9:32AM EST | 325.00 | 1.76 | 0.00 | 4.35 | 0.00 | - | 1 | 21 | 143.46% |
| ADSK210305C00327500 | 2021-02-25 2:39PM EST | 327.50 | 1.88 | 0.00 | 4.30 | 0.00 | - | 14 | 16 | 147.80% |
| ADSK210305C00330000 | 2021-02-26 2:47PM EST | 330.00 | 0.29 | 0.00 | 4.30 | +0.28 | +2,800.00% | 1 | 151 | 152.54% |
| ADSK210305C00332500 | 2021-02-22 3:57PM EST | 332.50 | 1.79 | 0.00 | 2.86 | 0.00 | - | 2 | 12 | 141.36% |
| ADSK210305C00335000 | 2021-02-03 2:36PM EST | 335.00 | 0.17 | 0.00 | 4.30 | -3.13 | -94.85% | 1 | 8 | 161.77% |
| ADSK210305C00340000 | 2021-03-01 9:56AM EST | 340.00 | 0.36 | 0.00 | 4.30 | 0.00 | - | 10 | 32 | 170.73% |
| ADSK210305C00345000 | 2021-02-25 2:54PM EST | 345.00 | 0.71 | 0.00 | 4.30 | 0.00 | - | 2 | 3 | 179.44% |
| ADSK210305C00350000 | 2021-02-25 9:40AM EST | 350.00 | 0.50 | 0.00 | 4.30 | 0.00 | - | 1 | 28 | 187.89% |
| ADSK210305C00355000 | 2021-02-16 3:58PM EST | 355.00 | 1.64 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 196.14% |
| ADSK210305C00360000 | 2021-02-17 11:22AM EST | 360.00 | 1.09 | 0.00 | 4.30 | 0.00 | - | 16 | 17 | 204.15% |
| ADSK210305C00375000 | 2021-02-25 2:54PM EST | 375.00 | 0.59 | 0.00 | 4.30 | 0.00 | - | - | 2 | 227.15% |
Options de ventepour5 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK210305P00145000 | 2021-02-16 12:06PM EST | 145.00 | 1.11 | 0.00 | 0.10 | 0.00 | - | 93 | 0 | 265.63% |
| ADSK210305P00180000 | 2021-02-25 12:43PM EST | 180.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 21 | 21 | 329.30% |
| ADSK210305P00185000 | 2021-01-25 3:34PM EST | 185.00 | 0.45 | 0.00 | 4.35 | 0.00 | - | 1 | 1 | 313.09% |
| ADSK210305P00205000 | 2021-02-16 12:06PM EST | 205.00 | 3.52 | 0.00 | 0.16 | 0.00 | - | 31 | 0 | 139.45% |
| ADSK210305P00215000 | 2021-02-18 3:42PM EST | 215.00 | 0.62 | 0.00 | 0.18 | 0.00 | - | 1 | 1 | 121.48% |
| ADSK210305P00220000 | 2021-02-26 3:04PM EST | 220.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 6 | 6 | 201.71% |
| ADSK210305P00225000 | 2021-02-11 3:32PM EST | 225.00 | 0.05 | 0.00 | 0.13 | -0.35 | -87.50% | 1 | 23 | 98.05% |
| ADSK210305P00230000 | 2021-03-02 3:58PM EST | 230.00 | 0.05 | 0.00 | 4.30 | -3.65 | -98.65% | 3 | 2 | 172.07% |
| ADSK210305P00235000 | 2021-02-26 3:55PM EST | 235.00 | 0.35 | 0.00 | 0.26 | 0.00 | - | 23 | 26 | 87.89% |
| ADSK210305P00240000 | 2021-03-01 9:54AM EST | 240.00 | 0.25 | 0.03 | 0.30 | 0.00 | - | 31 | 72 | 81.25% |
| ADSK210305P00245000 | 2021-02-26 1:48PM EST | 245.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 15 | 32 | 70.31% |
| ADSK210305P00250000 | 2021-03-02 3:59PM EST | 250.00 | 0.25 | 0.04 | 0.35 | -0.04 | -13.79% | 1 | 82 | 63.48% |
| ADSK210305P00252500 | 2021-03-01 11:33AM EST | 252.50 | 0.25 | 0.00 | 0.62 | 0.00 | - | 1 | 6 | 63.77% |
| ADSK210305P00255000 | 2021-03-01 10:37AM EST | 255.00 | 0.35 | 0.00 | 0.68 | 0.00 | - | 11 | 34 | 59.57% |
| ADSK210305P00257500 | 2021-02-26 9:31AM EST | 257.50 | 2.00 | 0.30 | 0.51 | 0.00 | - | 2 | 2 | 56.30% |
| ADSK210305P00260000 | 2021-03-02 1:57PM EST | 260.00 | 0.37 | 0.40 | 0.92 | 0.00 | - | 12 | 58 | 57.32% |
| ADSK210305P00262500 | 2021-02-26 3:53PM EST | 262.50 | 2.20 | 0.05 | 1.70 | 0.00 | - | 10 | 14 | 55.59% |
| ADSK210305P00265000 | 2021-03-02 11:29AM EST | 265.00 | 0.75 | 0.24 | 1.70 | +0.24 | +47.06% | 1 | 127 | 50.68% |
| ADSK210305P00267500 | 2021-03-01 3:19PM EST | 267.50 | 0.95 | 0.85 | 1.35 | +0.34 | +55.74% | 3 | 21 | 49.61% |
| ADSK210305P00270000 | 2021-03-02 1:02PM EST | 270.00 | 0.93 | 0.97 | 1.88 | -0.27 | -22.50% | 5 | 64 | 48.90% |
| ADSK210305P00272500 | 2021-03-01 1:59PM EST | 272.50 | 1.15 | 1.70 | 2.09 | 0.00 | - | 4 | 2 | 42.82% |
| ADSK210305P00275000 | 2021-03-02 3:51PM EST | 275.00 | 2.55 | 2.15 | 3.85 | +1.38 | +117.95% | 27 | 75 | 51.81% |
| ADSK210305P00277500 | 2021-03-02 3:12PM EST | 277.50 | 3.50 | 3.35 | 4.20 | +1.57 | +81.35% | 6 | 38 | 43.87% |
| ADSK210305P00280000 | 2021-03-02 1:02PM EST | 280.00 | 4.80 | 4.55 | 5.15 | +2.12 | +79.10% | 18 | 50 | 39.89% |
| ADSK210305P00282500 | 2021-03-02 9:56AM EST | 282.50 | 5.05 | 6.05 | 6.80 | +1.80 | +55.38% | 2 | 12 | 40.56% |
| ADSK210305P00285000 | 2021-03-01 3:29PM EST | 285.00 | 7.75 | 6.60 | 8.65 | +2.90 | +59.79% | 7 | 64 | 41.19% |
| ADSK210305P00287500 | 2021-03-02 3:39PM EST | 287.50 | 9.64 | 7.10 | 13.30 | +3.34 | +53.02% | 3 | 9 | 74.00% |
| ADSK210305P00290000 | 2021-02-26 11:39AM EST | 290.00 | 11.85 | 9.00 | 15.60 | +1.30 | +12.32% | 1 | 16 | 79.69% |
| ADSK210305P00292500 | 2021-02-26 9:40AM EST | 292.50 | 11.95 | 11.15 | 18.25 | 0.00 | - | 1 | 10 | 88.99% |
| ADSK210305P00295000 | 2021-02-26 10:53AM EST | 295.00 | 17.12 | 13.15 | 20.85 | 0.00 | - | 11 | 27 | 97.49% |
| ADSK210305P00297500 | 2021-03-01 2:34PM EST | 297.50 | 13.00 | 16.00 | 23.00 | 0.00 | - | 2 | 4 | 100.10% |
| ADSK210305P00300000 | 2021-03-02 9:40AM EST | 300.00 | 22.03 | 18.15 | 25.30 | +1.16 | +5.56% | 6 | 42 | 104.15% |
| ADSK210305P00302500 | 2021-03-01 11:00AM EST | 302.50 | 21.10 | 20.95 | 27.45 | 0.00 | - | 1 | 5 | 105.71% |
| ADSK210305P00305000 | 2021-02-25 10:13AM EST | 305.00 | 16.23 | 23.25 | 30.20 | 0.00 | - | 4 | 4 | 115.41% |
| ADSK210305P00307500 | 2021-02-26 12:48PM EST | 307.50 | 25.27 | 25.55 | 32.65 | 0.00 | - | 2 | 75 | 120.70% |
| ADSK210305P00310000 | 2021-02-22 11:43AM EST | 310.00 | 15.27 | 28.65 | 35.05 | 0.00 | - | 4 | 5 | 125.10% |
| ADSK210305P00315000 | 2021-02-24 11:36AM EST | 315.00 | 23.50 | 33.25 | 40.10 | 0.00 | - | 6 | 12 | 137.16% |
| ADSK210305P00317500 | 2021-02-23 9:46AM EST | 317.50 | 32.15 | 35.50 | 42.75 | 0.00 | - | - | 3 | 145.00% |
| ADSK210305P00325000 | 2021-02-26 3:42PM EST | 325.00 | 47.10 | 43.40 | 50.90 | 0.00 | - | 10 | 10 | 74.41% |
| ADSK210305P00330000 | 2021-02-25 11:31AM EST | 330.00 | 38.13 | 47.15 | 56.30 | 0.00 | - | 11 | 16 | 187.89% |
| ADSK210305P00340000 | 2021-02-25 11:31AM EST | 340.00 | 47.82 | 57.15 | 66.35 | 0.00 | - | 11 | 11 | 208.89% |
| ADSK210305P00345000 | 2021-02-08 9:50AM EST | 345.00 | 40.00 | 62.15 | 71.50 | 0.00 | - | 1 | 0 | 221.00% |
