La bourse est fermée
CAC 40
7 352,30 -79,66 (-1,07 %) Euro Stoxx 50
4 738,06 -77,09 (-1,60 %) Dow Jones
40 345,41 -410,34 (-1,01 %) EUR/USD
1,1089 -0,0023 (-0,21 %) Gold future
2 526,80 -16,30 (-0,64 %) Bitcoin EUR
49 121,00 +200,89 (+0,41 %)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240913C00210000 | 2024-09-06 12:17PM EDT | 210.00 | 44.49 | 36.80 | 44.70 | -1.04 | -2.28% | 5 | 5 | 78.66% |
| ADSK240913C00215000 | 2024-09-06 12:17PM EDT | 215.00 | 39.60 | 32.00 | 39.70 | -8.52 | -17.71% | 5 | 12 | 73.24% |
| ADSK240913C00225000 | 2024-08-06 12:37PM EDT | 225.00 | 17.40 | 22.90 | 30.50 | 0.00 | - | - | 6 | 71.83% |
| ADSK240913C00230000 | 2024-09-05 11:31AM EDT | 230.00 | 22.00 | 17.20 | 24.80 | 0.00 | - | 1 | 1 | 97.44% |
| ADSK240913C00235000 | 2024-08-20 3:49PM EDT | 235.00 | 20.41 | 12.30 | 16.80 | 0.00 | - | - | 1 | 51.37% |
| ADSK240913C00240000 | 2024-08-20 3:49PM EDT | 240.00 | 16.63 | 10.60 | 11.70 | 0.00 | - | 1 | 4 | 38.67% |
| ADSK240913C00242500 | 2024-08-30 2:51PM EDT | 242.50 | 16.88 | 8.50 | 9.60 | 0.00 | - | 1 | 1 | 36.83% |
| ADSK240913C00245000 | 2024-08-29 12:28PM EDT | 245.00 | 19.75 | 7.00 | 7.60 | 0.00 | - | 2 | 3 | 34.77% |
| ADSK240913C00250000 | 2024-09-06 3:37PM EDT | 250.00 | 4.70 | 3.70 | 4.30 | +0.05 | +1.08% | 5 | 18 | 32.13% |
| ADSK240913C00252500 | 2024-09-06 3:18PM EDT | 252.50 | 3.42 | 2.50 | 3.10 | -0.68 | -16.59% | 10 | 7 | 31.70% |
| ADSK240913C00255000 | 2024-09-06 3:37PM EDT | 255.00 | 2.27 | 1.65 | 2.15 | -0.33 | -12.69% | 29 | 33 | 31.35% |
| ADSK240913C00257500 | 2024-09-06 2:01PM EDT | 257.50 | 1.20 | 0.95 | 1.45 | -0.70 | -36.84% | 18 | 32 | 31.23% |
| ADSK240913C00260000 | 2024-09-06 1:23PM EDT | 260.00 | 0.83 | 0.60 | 0.95 | -0.27 | -24.55% | 173 | 56 | 31.25% |
| ADSK240913C00262500 | 2024-09-06 1:55PM EDT | 262.50 | 0.55 | 0.30 | 0.70 | -0.20 | -26.67% | 22 | 39 | 32.74% |
| ADSK240913C00265000 | 2024-09-06 11:03AM EDT | 265.00 | 0.40 | 0.20 | 0.50 | -0.10 | -20.00% | 38 | 83 | 33.84% |
| ADSK240913C00267500 | 2024-09-05 3:13PM EDT | 267.50 | 0.22 | 0.10 | 3.70 | 0.00 | - | 4 | 11 | 57.23% |
| ADSK240913C00270000 | 2024-09-05 1:17PM EDT | 270.00 | 0.20 | 0.05 | 1.80 | -0.03 | -13.04% | 1 | 31 | 60.89% |
| ADSK240913C00272500 | 2024-09-05 1:17PM EDT | 272.50 | 0.18 | 0.05 | 0.85 | 0.00 | - | 5 | 6 | 52.10% |
| ADSK240913C00275000 | 2024-09-03 11:42AM EDT | 275.00 | 0.85 | 0.05 | 0.20 | 0.00 | - | 20 | 226 | 40.82% |
| ADSK240913C00277500 | 2024-09-04 9:50AM EDT | 277.50 | 0.35 | 0.05 | 0.80 | 0.00 | - | 6 | 7 | 50.98% |
| ADSK240913C00280000 | 2024-09-04 9:50AM EDT | 280.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 1 | 60 | 44.82% |
| ADSK240913C00285000 | 2024-09-03 1:41PM EDT | 285.00 | 0.13 | 0.05 | 1.50 | 0.00 | - | 10 | 20 | 69.53% |
| ADSK240913C00290000 | 2024-09-03 10:30AM EDT | 290.00 | 0.28 | 0.00 | 1.50 | 0.00 | - | 4 | 34 | 75.88% |
| ADSK240913C00295000 | 2024-08-29 10:17AM EDT | 295.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | - | 2 | 82.52% |
| ADSK240913C00300000 | 2024-09-06 12:09PM EDT | 300.00 | 0.05 | 0.00 | 0.15 | -0.40 | -88.89% | 63 | 1 | 60.94% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240913P00180000 | 2024-08-13 1:39PM EDT | 180.00 | 0.40 | 0.00 | 0.15 | 0.00 | - | - | 10 | 106.64% |
| ADSK240913P00185000 | 2024-08-13 1:40PM EDT | 185.00 | 0.45 | 0.00 | 2.00 | 0.00 | - | - | 10 | 149.32% |
| ADSK240913P00200000 | 2024-08-29 2:21PM EDT | 200.00 | 0.24 | 0.00 | 0.20 | 0.00 | - | - | 1 | 78.52% |
| ADSK240913P00205000 | 2024-08-30 11:36AM EDT | 205.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 100.24% |
| ADSK240913P00210000 | 2024-08-13 3:04PM EDT | 210.00 | 1.35 | 0.00 | 1.50 | 0.00 | - | - | 1 | 90.43% |
| ADSK240913P00215000 | 2024-08-02 10:15AM EDT | 215.00 | 4.50 | 0.00 | 2.60 | 0.00 | - | 1 | 1 | 92.63% |
| ADSK240913P00220000 | 2024-08-28 3:17PM EDT | 220.00 | 0.57 | 0.05 | 2.20 | 0.00 | - | 3 | 9 | 78.81% |
| ADSK240913P00225000 | 2024-08-28 3:17PM EDT | 225.00 | 0.84 | 0.05 | 0.45 | 0.00 | - | 39 | 39 | 54.39% |
| ADSK240913P00230000 | 2024-08-30 9:59AM EDT | 230.00 | 0.40 | 0.10 | 0.30 | 0.00 | - | 4 | 16 | 41.50% |
| ADSK240913P00232500 | 2024-09-06 12:18PM EDT | 232.50 | 0.30 | 0.10 | 2.00 | +0.20 | +200.00% | 2 | 4 | 51.54% |
| ADSK240913P00235000 | 2024-09-06 2:51PM EDT | 235.00 | 0.40 | 0.25 | 1.20 | -0.03 | -6.98% | 2 | 234 | 48.34% |
| ADSK240913P00237500 | 2024-09-06 2:39PM EDT | 237.50 | 0.55 | 0.40 | 0.70 | +0.10 | +22.22% | 4 | 85 | 35.86% |
| ADSK240913P00240000 | 2024-09-06 1:32PM EDT | 240.00 | 0.80 | 0.60 | 1.00 | +0.05 | +6.67% | 20 | 212 | 34.74% |
| ADSK240913P00242500 | 2024-09-06 3:12PM EDT | 242.50 | 1.10 | 1.05 | 1.35 | -0.30 | -21.43% | 6 | 9 | 32.94% |
| ADSK240913P00245000 | 2024-09-06 1:47PM EDT | 245.00 | 1.87 | 1.45 | 2.05 | +0.44 | +30.77% | 14 | 36 | 33.15% |
| ADSK240913P00247500 | 2024-09-06 1:49PM EDT | 247.50 | 2.62 | 2.40 | 2.75 | +0.35 | +15.42% | 25 | 3 | 31.59% |
| ADSK240913P00250000 | 2024-09-06 3:55PM EDT | 250.00 | 3.75 | 3.40 | 3.90 | +0.84 | +28.87% | 50 | 212 | 31.91% |
| ADSK240913P00252500 | 2024-09-06 3:47PM EDT | 252.50 | 4.50 | 4.60 | 5.10 | -0.75 | -14.29% | 54 | 33 | 30.66% |
| ADSK240913P00255000 | 2024-09-06 3:33PM EDT | 255.00 | 5.78 | 6.20 | 6.70 | -0.02 | -0.34% | 22 | 64 | 30.66% |
| ADSK240913P00257500 | 2024-09-06 11:55AM EDT | 257.50 | 8.19 | 8.00 | 8.70 | -0.44 | -5.10% | 11 | 92 | 32.41% |
| ADSK240913P00260000 | 2024-09-05 1:15PM EDT | 260.00 | 9.71 | 10.00 | 10.80 | 0.00 | - | 3 | 87 | 33.79% |
| ADSK240913P00262500 | 2024-09-05 2:37PM EDT | 262.50 | 10.75 | 11.90 | 13.20 | 0.00 | - | 5 | 31 | 37.65% |
| ADSK240913P00267500 | 2024-09-04 3:00PM EDT | 267.50 | 12.40 | 13.20 | 21.00 | 0.00 | - | 1 | 0 | 77.34% |
| ADSK240913P00270000 | 2024-09-03 10:45AM EDT | 270.00 | 8.00 | 16.00 | 22.90 | 0.00 | - | 5 | 5 | 76.90% |
| ADSK240913P00272500 | 2024-08-29 10:54AM EDT | 272.50 | 16.00 | 18.10 | 26.00 | 0.00 | - | - | 1 | 88.13% |
| ADSK240913P00275000 | 2024-08-29 10:54AM EDT | 275.00 | 17.75 | 20.60 | 28.40 | 0.00 | - | - | 0 | 92.24% |
| ADSK240913P00277500 | 2024-08-29 10:54AM EDT | 277.50 | 19.70 | 23.30 | 31.00 | 0.00 | - | - | 1 | 98.24% |
