La bourse ferme dans 5 h 40 min
CAC 40
6 752,71 +39,84 (+0,59 %) Euro Stoxx 50
4 220,98 +32,67 (+0,78 %) Dow Jones
35 741,15 +64,13 (+0,18 %) EUR/USD
1,1624 +0,0009 (+0,08 %) Gold future
1 804,10 -2,70 (-0,15 %) BTC-EUR
54 004,34 -422,09 (-0,78 %)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
311,79+3,21 (+1,04 %)
À la clôture : 4:00PM EDT
312,16 +0,37 (+0,12 %)
Avant Bourse : 04:21AM EDT
Avant Bourse : 04:21AM EDT
Options d’achatpour29 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK211029C00250000 | 2021-09-10 3:34PM EDT | 250.00 | 38.20 | 31.70 | 34.85 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK211029C00260000 | 2021-09-20 9:33AM EDT | 260.00 | 28.00 | 44.40 | 52.90 | 0.00 | - | 1 | 1 | 118.21% |
| ADSK211029C00270000 | 2021-10-14 12:17PM EDT | 270.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK211029C00275000 | 2021-10-22 1:29PM EDT | 275.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK211029C00280000 | 2021-10-22 3:35PM EDT | 280.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK211029C00285000 | 2021-10-22 11:02AM EDT | 285.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADSK211029C00287500 | 2021-10-25 3:09PM EDT | 287.50 | 25.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK211029C00290000 | 2021-10-25 10:19AM EDT | 290.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADSK211029C00292500 | 2021-10-21 2:05PM EDT | 292.50 | 14.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK211029C00295000 | 2021-10-25 3:22PM EDT | 295.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK211029C00297500 | 2021-10-25 3:53PM EDT | 297.50 | 14.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADSK211029C00300000 | 2021-10-25 3:53PM EDT | 300.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADSK211029C00302500 | 2021-10-25 10:07AM EDT | 302.50 | 8.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK211029C00305000 | 2021-10-25 3:00PM EDT | 305.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ADSK211029C00307500 | 2021-10-25 3:26PM EDT | 307.50 | 6.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ADSK211029C00310000 | 2021-10-25 3:58PM EDT | 310.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| ADSK211029C00315000 | 2021-10-25 3:59PM EDT | 315.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 3.13% |
| ADSK211029C00320000 | 2021-10-25 3:59PM EDT | 320.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| ADSK211029C00325000 | 2021-10-25 3:00PM EDT | 325.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| ADSK211029C00330000 | 2021-10-25 2:42PM EDT | 330.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADSK211029C00335000 | 2021-10-25 9:56AM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK211029C00340000 | 2021-10-25 2:02PM EDT | 340.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADSK211029C00345000 | 2021-09-22 12:00PM EDT | 345.00 | 0.38 | 0.00 | 4.45 | 0.00 | - | 11 | 16 | 89.94% |
| ADSK211029C00355000 | 2021-09-20 12:03AM EDT | 355.00 | 0.76 | 0.00 | 4.40 | 0.00 | - | - | 2 | 105.98% |
| ADSK211029C00360000 | 2021-09-20 12:03AM EDT | 360.00 | 0.09 | 0.00 | 4.40 | 0.00 | - | - | 6 | 113.72% |
Options de ventepour29 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK211029P00145000 | 2021-10-13 1:21PM EDT | 145.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADSK211029P00165000 | 2021-09-22 2:45PM EDT | 165.00 | 0.77 | 0.00 | 4.30 | 0.00 | - | - | 0 | 383.15% |
| ADSK211029P00170000 | 2021-09-22 3:01PM EDT | 170.00 | 1.46 | 0.00 | 2.63 | 0.00 | - | - | 0 | 333.01% |
| ADSK211029P00175000 | 2021-09-24 1:40PM EDT | 175.00 | 0.33 | 0.00 | 0.10 | 0.00 | - | 80 | 2 | 203.13% |
| ADSK211029P00180000 | 2021-10-13 2:25PM EDT | 180.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADSK211029P00185000 | 2021-09-22 2:43PM EDT | 185.00 | 0.96 | 0.00 | 4.30 | 0.00 | - | 96 | 4 | 323.63% |
| ADSK211029P00200000 | 2021-10-20 12:38PM EDT | 200.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADSK211029P00210000 | 2021-09-22 3:01PM EDT | 210.00 | 3.22 | 0.00 | 0.74 | 0.00 | - | - | 3 | 184.57% |
| ADSK211029P00220000 | 2021-10-21 12:35PM EDT | 220.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADSK211029P00225000 | 2021-10-12 3:54PM EDT | 225.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ADSK211029P00230000 | 2021-10-25 9:54AM EDT | 230.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADSK211029P00235000 | 2021-10-08 12:41PM EDT | 235.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADSK211029P00240000 | 2021-10-25 12:28PM EDT | 240.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADSK211029P00245000 | 2021-10-21 12:43PM EDT | 245.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ADSK211029P00250000 | 2021-10-25 9:55AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ADSK211029P00255000 | 2021-10-25 12:28PM EDT | 255.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADSK211029P00260000 | 2021-10-21 10:14AM EDT | 260.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ADSK211029P00262500 | 2021-10-18 2:16AM EDT | 262.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADSK211029P00265000 | 2021-10-25 1:26PM EDT | 265.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADSK211029P00267500 | 2021-10-22 10:53AM EDT | 267.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADSK211029P00270000 | 2021-10-25 1:26PM EDT | 270.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ADSK211029P00272500 | 2021-10-18 2:16AM EDT | 272.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADSK211029P00275000 | 2021-10-25 3:02PM EDT | 275.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADSK211029P00277500 | 2021-10-19 10:45AM EDT | 277.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADSK211029P00280000 | 2021-10-22 10:46AM EDT | 280.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ADSK211029P00282500 | 2021-10-22 12:20PM EDT | 282.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADSK211029P00285000 | 2021-10-25 10:48AM EDT | 285.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADSK211029P00287500 | 2021-10-25 9:30AM EDT | 287.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK211029P00290000 | 2021-10-25 3:46PM EDT | 290.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| ADSK211029P00292500 | 2021-10-25 12:37PM EDT | 292.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ADSK211029P00295000 | 2021-10-25 11:25AM EDT | 295.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADSK211029P00297500 | 2021-10-25 3:09PM EDT | 297.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ADSK211029P00300000 | 2021-10-25 3:46PM EDT | 300.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| ADSK211029P00302500 | 2021-10-25 3:56PM EDT | 302.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ADSK211029P00305000 | 2021-10-25 3:12PM EDT | 305.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ADSK211029P00307500 | 2021-10-25 10:27AM EDT | 307.50 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADSK211029P00310000 | 2021-10-25 3:51PM EDT | 310.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| ADSK211029P00315000 | 2021-10-25 1:28PM EDT | 315.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADSK211029P00320000 | 2021-10-22 10:45AM EDT | 320.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK211029P00325000 | 2021-09-22 3:48PM EDT | 325.00 | 40.14 | 13.70 | 20.35 | 0.00 | - | - | 5 | 66.99% |
| ADSK211029P00330000 | 2021-10-13 2:49PM EDT | 330.00 | 47.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
