La bourse ferme dans 4 h 39 min
CAC 40
7 466,50 +1,25 (+0,02 %) Euro Stoxx 50
4 843,45 -0,54 (-0,01 %) Dow Jones
41 393,78 +296,98 (+0,72 %) EUR/USD
1,1126 +0,0047 (+0,42 %) Gold future
2 607,10 -3,60 (-0,14 %) Bitcoin EUR
52 786,86 -1 169,72 (-2,17 %)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240920C00105000 | 2024-08-13 3:55PM EDT | 105.00 | 140.40 | 150.40 | 158.50 | 0.00 | - | 2 | 1 | 0.00% |
| ADSK240920C00165000 | 2024-05-31 11:53AM EDT | 165.00 | 37.80 | 81.10 | 89.00 | 0.00 | - | 3 | 3 | 0.00% |
| ADSK240920C00170000 | 2024-05-31 12:26PM EDT | 170.00 | 34.20 | 76.20 | 84.40 | 0.00 | - | 2 | 2 | 0.00% |
| ADSK240920C00180000 | 2024-05-31 11:33AM EDT | 180.00 | 26.40 | 66.40 | 74.30 | 0.00 | - | 2 | 7 | 0.00% |
| ADSK240920C00185000 | 2024-05-31 10:19AM EDT | 185.00 | 24.00 | 61.50 | 69.90 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK240920C00190000 | 2024-08-05 9:32AM EDT | 190.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| ADSK240920C00195000 | 2024-08-28 1:53PM EDT | 195.00 | 59.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240920C00200000 | 2024-09-09 2:09PM EDT | 200.00 | 54.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240920C00210000 | 2024-09-13 12:54PM EDT | 210.00 | 52.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADSK240920C00215000 | 2024-09-13 12:54PM EDT | 215.00 | 48.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADSK240920C00220000 | 2024-09-09 11:12AM EDT | 220.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240920C00230000 | 2024-09-13 3:04PM EDT | 230.00 | 33.69 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ADSK240920C00235000 | 2024-09-10 9:41AM EDT | 235.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADSK240920C00240000 | 2024-09-13 1:49PM EDT | 240.00 | 24.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK240920C00242500 | 2024-09-11 10:55AM EDT | 242.50 | 11.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADSK240920C00245000 | 2024-09-13 9:49AM EDT | 245.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240920C00247500 | 2024-09-09 2:09PM EDT | 247.50 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240920C00250000 | 2024-09-13 3:37PM EDT | 250.00 | 14.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240920C00252500 | 2024-09-13 1:06PM EDT | 252.50 | 11.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK240920C00255000 | 2024-09-13 2:39PM EDT | 255.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240920C00257500 | 2024-09-13 2:38PM EDT | 257.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ADSK240920C00260000 | 2024-09-13 3:59PM EDT | 260.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ADSK240920C00262500 | 2024-09-13 3:55PM EDT | 262.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| ADSK240920C00265000 | 2024-09-13 3:59PM EDT | 265.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.78% |
| ADSK240920C00267500 | 2024-09-13 3:54PM EDT | 267.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| ADSK240920C00270000 | 2024-09-13 3:56PM EDT | 270.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 6.25% |
| ADSK240920C00272500 | 2024-09-13 3:59PM EDT | 272.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ADSK240920C00275000 | 2024-09-13 3:46PM EDT | 275.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| ADSK240920C00277500 | 2024-09-13 11:39AM EDT | 277.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK240920C00280000 | 2024-09-10 9:34AM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| ADSK240920C00285000 | 2024-09-12 10:07AM EDT | 285.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| ADSK240920C00290000 | 2024-09-13 12:59PM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADSK240920C00295000 | 2024-08-30 11:31AM EDT | 295.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ADSK240920C00300000 | 2024-09-11 10:25AM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ADSK240920C00310000 | 2024-09-13 9:33AM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
| ADSK240920C00320000 | 2024-09-11 9:54AM EDT | 320.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 25.00% |
| ADSK240920C00330000 | 2024-09-09 11:17AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| ADSK240920C00340000 | 2024-09-09 10:55AM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ADSK240920C00350000 | 2024-08-30 9:36AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADSK240920C00360000 | 2024-09-03 11:04AM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADSK240920C00370000 | 2024-07-19 2:19PM EDT | 370.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 2 | 6 | 157.28% |
| ADSK240920C00380000 | 2024-07-05 12:19PM EDT | 380.00 | 0.28 | 0.00 | 0.55 | 0.00 | - | 80 | 130 | 142.97% |
| ADSK240920C00390000 | 2024-08-20 3:40PM EDT | 390.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADSK240920C00400000 | 2024-08-05 11:48AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 96 | 96 | 122.66% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240920P00105000 | 2024-07-09 1:59PM EDT | 105.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | 2 | 4 | 404.20% |
| ADSK240920P00115000 | 2024-08-13 10:31AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 9 | 243.75% |
| ADSK240920P00120000 | 2024-08-13 12:54PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 77 | 79 | 231.25% |
| ADSK240920P00125000 | 2024-09-03 12:42PM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ADSK240920P00130000 | 2024-09-03 12:43PM EDT | 130.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ADSK240920P00135000 | 2024-08-29 3:03PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADSK240920P00140000 | 2024-09-04 10:15AM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| ADSK240920P00150000 | 2024-08-07 10:10AM EDT | 150.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 4 | 7 | 260.55% |
| ADSK240920P00155000 | 2024-07-08 10:19AM EDT | 155.00 | 0.45 | 0.15 | 1.50 | 0.00 | - | 2 | 2 | 251.47% |
| ADSK240920P00160000 | 2024-06-25 9:30AM EDT | 160.00 | 0.62 | 0.10 | 1.50 | 0.00 | - | 10 | 15 | 237.11% |
| ADSK240920P00165000 | 2024-09-04 10:23AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ADSK240920P00170000 | 2024-06-18 3:40PM EDT | 170.00 | 0.65 | 0.05 | 1.50 | 0.00 | - | 1 | 15 | 210.84% |
| ADSK240920P00175000 | 2024-08-30 9:32AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ADSK240920P00180000 | 2024-08-13 1:43PM EDT | 180.00 | 0.35 | 0.00 | 0.60 | 0.00 | - | 11 | 140 | 159.47% |
| ADSK240920P00185000 | 2024-08-29 11:38AM EDT | 185.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADSK240920P00190000 | 2024-08-05 10:18AM EDT | 190.00 | 2.99 | 0.00 | 4.30 | 0.00 | - | 1 | 180 | 206.40% |
| ADSK240920P00195000 | 2024-09-11 10:25AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 50.00% |
| ADSK240920P00200000 | 2024-09-13 3:52PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| ADSK240920P00205000 | 2024-08-19 10:42AM EDT | 205.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ADSK240920P00210000 | 2024-09-13 12:46PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ADSK240920P00215000 | 2024-08-26 9:30AM EDT | 215.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ADSK240920P00220000 | 2024-09-12 1:02PM EDT | 220.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ADSK240920P00222500 | 2024-08-22 12:17PM EDT | 222.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADSK240920P00225000 | 2024-08-30 10:56AM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK240920P00227500 | 2024-08-30 10:39AM EDT | 227.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADSK240920P00230000 | 2024-09-12 1:45PM EDT | 230.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADSK240920P00232500 | 2024-08-30 9:54AM EDT | 232.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ADSK240920P00235000 | 2024-09-12 11:18AM EDT | 235.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ADSK240920P00237500 | 2024-09-09 12:43PM EDT | 237.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ADSK240920P00240000 | 2024-09-13 1:49PM EDT | 240.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK240920P00242500 | 2024-09-11 10:19AM EDT | 242.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADSK240920P00245000 | 2024-09-13 3:58PM EDT | 245.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 609 | 0 | 12.50% |
| ADSK240920P00247500 | 2024-09-13 2:12PM EDT | 247.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| ADSK240920P00250000 | 2024-09-13 3:59PM EDT | 250.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADSK240920P00252500 | 2024-09-13 3:53PM EDT | 252.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ADSK240920P00255000 | 2024-09-13 3:58PM EDT | 255.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 623 | 0 | 6.25% |
| ADSK240920P00257500 | 2024-09-13 3:45PM EDT | 257.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| ADSK240920P00260000 | 2024-09-13 3:59PM EDT | 260.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 3.13% |
| ADSK240920P00262500 | 2024-09-13 3:31PM EDT | 262.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| ADSK240920P00265000 | 2024-09-13 3:59PM EDT | 265.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| ADSK240920P00267500 | 2024-09-13 3:31PM EDT | 267.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADSK240920P00270000 | 2024-09-13 2:43PM EDT | 270.00 | 7.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK240920P00272500 | 2024-09-03 10:20AM EDT | 272.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK240920P00275000 | 2024-09-04 1:53PM EDT | 275.00 | 18.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240920P00277500 | 2024-09-03 10:20AM EDT | 277.50 | 13.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADSK240920P00280000 | 2024-04-10 2:03PM EDT | 280.00 | 43.52 | 58.50 | 66.30 | 0.00 | - | 1 | 0 | 429.83% |
