La bourse est fermée
CAC 40
6 568,82+87,23(+1,35 %)Euro Stoxx 50
4 109,10+50,05(+1,23 %)Dow Jones
35 061,55+238,20(+0,68 %)EUR/USD
1,1779+0,0006(+0,05 %)Gold future
1 802,20-3,20(-0,18 %)BTC-EUR
27 554,90-71,62(-0,26 %)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
312,65+4,14 (+1,34 %)
À la clôture : 4:00PM EDT
313,00 0,35 (0,11 %)
Échanges après Bourse : 04:15PM EDT
Échanges après Bourse : 04:15PM EDT
Options d’achatpour23 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK210723C00265000 | 2021-06-30 12:27PM EDT | 265.00 | 30.51 | 43.60 | 51.05 | 0.00 | - | 1 | 1 | 300.20% |
| ADSK210723C00267500 | 2021-06-04 9:52AM EDT | 267.50 | 18.64 | 27.40 | 35.05 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK210723C00270000 | 2021-07-16 9:30AM EDT | 270.00 | 26.35 | 39.00 | 46.20 | 0.00 | - | 1 | 11 | 280.37% |
| ADSK210723C00272500 | 2021-07-19 11:22AM EDT | 272.50 | 16.30 | 36.35 | 43.65 | 0.00 | - | 1 | 2 | 266.94% |
| ADSK210723C00275000 | 2021-07-20 2:46PM EDT | 275.00 | 35.36 | 33.70 | 41.10 | +12.20 | +52.68% | 2 | 10 | 253.61% |
| ADSK210723C00277500 | 2021-07-12 2:58PM EDT | 277.50 | 19.21 | 31.55 | 38.50 | 0.00 | - | 1 | 19 | 239.06% |
| ADSK210723C00280000 | 2021-07-22 10:10AM EDT | 280.00 | 30.38 | 29.10 | 36.05 | +4.88 | +19.14% | 2 | 28 | 228.32% |
| ADSK210723C00282500 | 2021-07-20 9:57AM EDT | 282.50 | 7.15 | 26.45 | 33.85 | 0.00 | - | 1 | 35 | 50.00% |
| ADSK210723C00285000 | 2021-07-21 2:11PM EDT | 285.00 | 20.23 | 23.95 | 31.05 | 0.00 | - | 3 | 34 | 204.10% |
| ADSK210723C00287500 | 2021-07-23 10:33AM EDT | 287.50 | 25.93 | 21.70 | 28.70 | +16.89 | +186.84% | 12 | 94 | 71.88% |
| ADSK210723C00290000 | 2021-07-20 1:17PM EDT | 290.00 | 15.28 | 19.10 | 26.35 | 0.00 | - | 3 | 96 | 69.14% |
| ADSK210723C00292500 | 2021-07-23 3:15PM EDT | 292.50 | 20.11 | 16.70 | 23.70 | +14.21 | +240.85% | 1 | 27 | 58.59% |
| ADSK210723C00295000 | 2021-07-23 3:14PM EDT | 295.00 | 18.95 | 14.15 | 21.25 | +8.43 | +80.13% | 6 | 61 | 52.34% |
| ADSK210723C00297500 | 2021-07-23 2:27PM EDT | 297.50 | 15.19 | 11.45 | 19.30 | +4.19 | +38.09% | 2 | 114 | 59.57% |
| ADSK210723C00300000 | 2021-07-23 3:54PM EDT | 300.00 | 13.00 | 11.35 | 13.80 | +4.20 | +47.73% | 31 | 249 | 81.35% |
| ADSK210723C00302500 | 2021-07-23 12:52PM EDT | 302.50 | 10.20 | 6.65 | 13.55 | +4.45 | +77.39% | 5 | 107 | 115.14% |
| ADSK210723C00305000 | 2021-07-23 12:51PM EDT | 305.00 | 7.57 | 5.45 | 11.25 | +2.97 | +64.57% | 71 | 121 | 104.64% |
| ADSK210723C00307500 | 2021-07-23 3:02PM EDT | 307.50 | 4.35 | 4.15 | 7.65 | +2.15 | +97.73% | 39 | 102 | 71.44% |
| ADSK210723C00310000 | 2021-07-23 3:46PM EDT | 310.00 | 2.50 | 0.14 | 4.55 | +1.20 | +92.31% | 43 | 93 | 46.83% |
| ADSK210723C00312500 | 2021-07-23 3:28PM EDT | 312.50 | 0.34 | 0.07 | 4.00 | -0.37 | -52.11% | 65 | 57 | 60.13% |
| ADSK210723C00315000 | 2021-07-23 3:29PM EDT | 315.00 | 0.03 | 0.00 | 0.01 | -0.27 | -90.00% | 108 | 184 | 7.23% |
| ADSK210723C00317500 | 2021-07-23 12:41PM EDT | 317.50 | 0.06 | 0.00 | 0.80 | -0.98 | -94.23% | 27 | 1 | 38.23% |
| ADSK210723C00320000 | 2021-07-20 3:54PM EDT | 320.00 | 0.05 | 0.00 | 4.35 | 0.00 | - | 2 | 24 | 75.95% |
| ADSK210723C00325000 | 2021-07-12 9:35AM EDT | 325.00 | 0.19 | 0.00 | 0.01 | +0.08 | +72.73% | 1 | 2 | 29.69% |
| ADSK210723C00330000 | 2021-07-06 9:38AM EDT | 330.00 | 0.46 | 0.00 | 0.18 | 0.00 | - | 1 | 19 | 53.32% |
| ADSK210723C00335000 | 2021-06-28 3:13PM EDT | 335.00 | 0.92 | 0.00 | 1.41 | 0.00 | - | 1 | 1 | 98.73% |
| ADSK210723C00350000 | 2021-07-19 12:04AM EDT | 350.00 | 0.08 | 0.00 | 3.60 | 0.00 | - | - | 1 | 181.35% |
Options de ventepour23 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK210723P00140000 | 2021-06-24 12:15PM EDT | 140.00 | 1.09 | 0.00 | 4.30 | 0.00 | - | 33 | 0 | 938.87% |
| ADSK210723P00150000 | 2021-06-24 12:15PM EDT | 150.00 | 0.12 | 0.00 | 4.30 | 0.00 | - | 33 | 0 | 867.38% |
| ADSK210723P00160000 | 2021-06-24 12:13PM EDT | 160.00 | 0.64 | 0.00 | 3.80 | 0.00 | - | 33 | 0 | 780.27% |
| ADSK210723P00170000 | 2021-06-16 9:57AM EDT | 170.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 30 | 30 | 459.38% |
| ADSK210723P00175000 | 2021-06-15 1:48PM EDT | 175.00 | 0.23 | 0.00 | 4.30 | 0.00 | - | - | 33 | 707.62% |
| ADSK210723P00190000 | 2021-07-02 3:10PM EDT | 190.00 | 0.09 | 0.00 | 2.02 | 0.00 | - | 72 | 0 | 533.98% |
| ADSK210723P00200000 | 2021-06-24 12:15PM EDT | 200.00 | 3.36 | 0.00 | 4.30 | 0.00 | - | 11 | 0 | 568.16% |
| ADSK210723P00205000 | 2021-07-19 10:00AM EDT | 205.00 | 0.01 | 0.00 | 4.30 | 0.00 | - | 4 | 75 | 542.09% |
| ADSK210723P00210000 | 2021-07-16 9:54AM EDT | 210.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 24 | 256.25% |
| ADSK210723P00220000 | 2021-07-19 3:59PM EDT | 220.00 | 0.06 | 0.00 | 4.30 | 0.00 | - | 20 | 20 | 466.99% |
| ADSK210723P00225000 | 2021-07-20 11:35AM EDT | 225.00 | 0.05 | 0.00 | 3.45 | 0.00 | - | 20 | 31 | 420.51% |
| ADSK210723P00230000 | 2021-07-20 1:05PM EDT | 230.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 10 | 22 | 419.04% |
| ADSK210723P00235000 | 2021-06-24 9:43AM EDT | 235.00 | 0.45 | 0.00 | 4.30 | 0.00 | - | 3 | 12 | 395.70% |
| ADSK210723P00240000 | 2021-06-22 11:25AM EDT | 240.00 | 0.08 | 0.00 | 4.30 | 0.00 | - | 1 | 16 | 372.61% |
| ADSK210723P00245000 | 2021-07-20 1:45PM EDT | 245.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 5 | 96 | 349.80% |
| ADSK210723P00250000 | 2021-07-21 3:22PM EDT | 250.00 | 0.03 | 0.00 | 4.00 | 0.00 | - | 33 | 56 | 321.09% |
| ADSK210723P00252500 | 2021-07-21 3:58PM EDT | 252.50 | 0.04 | 0.00 | 3.95 | 0.00 | - | 10 | 20 | 309.08% |
| ADSK210723P00255000 | 2021-07-22 11:50AM EDT | 255.00 | 0.08 | 0.00 | 4.00 | 0.00 | - | 10 | 44 | 299.12% |
| ADSK210723P00257500 | 2021-07-12 1:38PM EDT | 257.50 | 0.30 | 0.00 | 4.30 | 0.00 | - | 8 | 12 | 293.85% |
| ADSK210723P00260000 | 2021-07-19 3:52PM EDT | 260.00 | 0.38 | 0.00 | 4.00 | 0.00 | - | 5 | 14 | 277.25% |
| ADSK210723P00262500 | 2021-06-29 12:57PM EDT | 262.50 | 1.04 | 0.00 | 4.00 | 0.00 | - | 3 | 5 | 266.36% |
| ADSK210723P00265000 | 2021-07-23 3:52PM EDT | 265.00 | 0.01 | 0.00 | 0.17 | -0.13 | -92.86% | 15 | 217 | 139.45% |
| ADSK210723P00267500 | 2021-07-16 12:13PM EDT | 267.50 | 0.27 | 0.00 | 3.85 | 0.00 | - | 2 | 40 | 242.04% |
| ADSK210723P00270000 | 2021-07-20 9:43AM EDT | 270.00 | 0.60 | 0.00 | 1.00 | 0.00 | - | 1 | 59 | 167.68% |
| ADSK210723P00272500 | 2021-07-20 3:31PM EDT | 272.50 | 0.43 | 0.00 | 4.25 | 0.00 | - | 3 | 34 | 227.10% |
| ADSK210723P00275000 | 2021-07-22 10:19AM EDT | 275.00 | 0.25 | 0.00 | 4.25 | 0.00 | - | 1 | 51 | 216.16% |
| ADSK210723P00277500 | 2021-07-22 2:26PM EDT | 277.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 59 | 81.25% |
| ADSK210723P00280000 | 2021-07-20 1:23PM EDT | 280.00 | 0.34 | 0.00 | 4.25 | 0.00 | - | 7 | 39 | 194.24% |
| ADSK210723P00282500 | 2021-07-23 12:25PM EDT | 282.50 | 0.05 | 0.00 | 0.55 | -0.91 | -94.79% | 245 | 212 | 110.45% |
| ADSK210723P00285000 | 2021-07-21 3:58PM EDT | 285.00 | 0.07 | 0.00 | 2.42 | -0.70 | -90.91% | 6 | 65 | 144.68% |
| ADSK210723P00287500 | 2021-07-23 9:50AM EDT | 287.50 | 0.01 | 0.00 | 4.35 | -0.81 | -98.78% | 1 | 89 | 162.35% |
| ADSK210723P00290000 | 2021-07-21 3:37PM EDT | 290.00 | 1.10 | 0.00 | 2.20 | 0.00 | - | 726 | 167 | 121.09% |
| ADSK210723P00292500 | 2021-07-23 12:31PM EDT | 292.50 | 0.02 | 0.00 | 4.30 | -1.01 | -98.06% | 4 | 48 | 139.11% |
| ADSK210723P00295000 | 2021-07-23 1:19PM EDT | 295.00 | 0.02 | 0.00 | 4.35 | -1.48 | -98.67% | 2 | 66 | 128.17% |
| ADSK210723P00297500 | 2021-07-22 2:06PM EDT | 297.50 | 0.25 | 0.00 | 4.40 | 0.00 | - | 34 | 93 | 116.99% |
| ADSK210723P00300000 | 2021-07-22 2:43PM EDT | 300.00 | 0.29 | 0.00 | 4.35 | 0.00 | - | 26 | 38 | 104.44% |
| ADSK210723P00302500 | 2021-07-23 10:34AM EDT | 302.50 | 0.18 | 0.00 | 0.38 | -0.45 | -71.43% | 8 | 29 | 49.41% |
| ADSK210723P00305000 | 2021-07-23 9:37AM EDT | 305.00 | 0.78 | 0.00 | 0.35 | +0.07 | +9.86% | 2 | 131 | 39.21% |
| ADSK210723P00307500 | 2021-07-22 3:46PM EDT | 307.50 | 1.67 | - | - | 0.00 | - | - | - | 0.00% |
| ADSK210723P00310000 | 2021-07-23 1:19PM EDT | 310.00 | 0.09 | 0.00 | 0.57 | -3.46 | -97.46% | 19 | 15 | 23.80% |
| ADSK210723P00315000 | 2021-07-23 10:28AM EDT | 315.00 | 1.22 | 0.32 | 4.75 | -11.33 | -90.28% | 7 | 3 | 52.64% |
| ADSK210723P00317500 | 2021-07-22 3:46PM EDT | 317.50 | 10.67 | - | - | 0.00 | - | - | 1 | 0.00% |
