La bourse est fermée
CAC 40
7 517,68 +90,66 (+1,22 %) Euro Stoxx 50
4 862,50 +51,22 (+1,06 %) Dow Jones
40 589,34 +654,27 (+1,64 %) EUR/USD
1,0858 +0,0008 (+0,08 %) Gold future
2 385,70 +32,20 (+1,37 %) Bitcoin EUR
62 566,70 +880,79 (+1,43 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK260116C00100000 | 2024-05-31 12:20PM EDT | 100.00 | 108.00 | 152.00 | 162.00 | 0.00 | - | 1 | 5 | 84.75% |
| ADSK260116C00105000 | 2024-06-17 11:13AM EDT | 105.00 | 141.00 | 150.00 | 160.00 | 0.00 | - | 1 | 0 | 87.02% |
| ADSK260116C00110000 | 2024-07-26 11:54AM EDT | 110.00 | 141.49 | 136.00 | 144.80 | -1.41 | -0.99% | 1 | 31 | 63.14% |
| ADSK260116C00120000 | 2024-06-12 9:54AM EDT | 120.00 | 112.17 | 140.00 | 150.00 | 0.00 | - | 4 | 12 | 84.66% |
| ADSK260116C00135000 | 2024-01-22 3:09PM EDT | 135.00 | 132.77 | 132.80 | 139.20 | 0.00 | - | - | 1 | 83.32% |
| ADSK260116C00140000 | 2024-07-09 10:43AM EDT | 140.00 | 117.70 | 110.00 | 118.10 | 0.00 | - | 1 | 1 | 53.66% |
| ADSK260116C00150000 | 2024-05-30 2:55PM EDT | 150.00 | 73.12 | 109.50 | 116.70 | 0.00 | - | 1 | 1 | 62.07% |
| ADSK260116C00155000 | 2024-05-30 2:55PM EDT | 155.00 | 69.67 | 105.40 | 113.00 | 0.00 | - | 1 | 2 | 60.78% |
| ADSK260116C00165000 | 2024-06-12 9:59AM EDT | 165.00 | 79.00 | 105.00 | 111.00 | 0.00 | - | 5 | 2 | 66.47% |
| ADSK260116C00170000 | 2024-05-28 11:24AM EDT | 170.00 | 69.20 | 92.40 | 96.10 | 0.00 | - | 1 | 3 | 52.81% |
| ADSK260116C00175000 | 2024-06-17 10:57AM EDT | 175.00 | 86.00 | 95.40 | 98.60 | 0.00 | - | 1 | 5 | 59.52% |
| ADSK260116C00180000 | 2024-04-18 9:56AM EDT | 180.00 | 62.00 | 69.20 | 73.70 | 0.00 | - | - | 1 | 35.00% |
| ADSK260116C00185000 | 2024-04-23 10:41AM EDT | 185.00 | 67.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK260116C00190000 | 2024-06-17 10:01AM EDT | 190.00 | 74.17 | 84.80 | 86.70 | 0.00 | - | 3 | 4 | 55.60% |
| ADSK260116C00195000 | 2024-07-03 12:58PM EDT | 195.00 | 77.00 | 70.90 | 77.90 | 0.00 | - | 1 | 1 | 49.92% |
| ADSK260116C00200000 | 2024-07-11 9:59AM EDT | 200.00 | 77.85 | 67.70 | 70.40 | 0.00 | - | 3 | 14 | 44.81% |
| ADSK260116C00210000 | 2024-07-18 9:55AM EDT | 210.00 | 68.00 | 61.40 | 65.70 | 0.00 | - | 1 | 13 | 45.20% |
| ADSK260116C00220000 | 2024-07-12 11:11AM EDT | 220.00 | 68.63 | 54.60 | 59.50 | 0.00 | - | 3 | 10 | 43.81% |
| ADSK260116C00230000 | 2024-07-12 1:34PM EDT | 230.00 | 62.09 | 49.80 | 54.50 | 0.00 | - | 1 | 268 | 43.31% |
| ADSK260116C00240000 | 2024-06-25 9:41AM EDT | 240.00 | 48.73 | 45.30 | 47.20 | 0.00 | - | 1 | 17 | 40.52% |
| ADSK260116C00250000 | 2024-07-26 12:34PM EDT | 250.00 | 42.00 | 40.20 | 44.60 | -7.50 | -15.15% | 2 | 151 | 41.64% |
| ADSK260116C00260000 | 2024-07-26 2:15PM EDT | 260.00 | 37.56 | 35.30 | 37.20 | -5.54 | -12.85% | 22 | 41 | 38.36% |
| ADSK260116C00270000 | 2024-07-26 1:37PM EDT | 270.00 | 33.60 | 28.30 | 33.20 | -3.80 | -10.16% | 103 | 154 | 37.76% |
| ADSK260116C00280000 | 2024-07-26 1:52PM EDT | 280.00 | 29.40 | 28.30 | 29.70 | -2.00 | -6.37% | 9 | 50 | 37.35% |
| ADSK260116C00290000 | 2024-07-23 11:42AM EDT | 290.00 | 26.40 | 23.80 | 26.20 | -1.40 | -5.04% | 1 | 126 | 36.70% |
| ADSK260116C00300000 | 2024-07-24 1:49PM EDT | 300.00 | 23.41 | 22.50 | 23.50 | 0.00 | - | 1 | 163 | 36.51% |
| ADSK260116C00310000 | 2024-06-03 1:07PM EDT | 310.00 | 13.20 | 22.80 | 24.50 | 0.00 | - | 1 | 24 | 39.45% |
| ADSK260116C00320000 | 2024-07-16 2:32PM EDT | 320.00 | 22.38 | 16.20 | 18.40 | 0.00 | - | 1 | 44 | 35.76% |
| ADSK260116C00330000 | 2024-07-23 9:30AM EDT | 330.00 | 17.40 | 14.40 | 16.20 | 0.00 | - | 6 | 44 | 35.40% |
| ADSK260116C00340000 | 2024-07-15 1:47PM EDT | 340.00 | 18.00 | 12.30 | 14.30 | 0.00 | - | 4 | 7 | 35.12% |
| ADSK260116C00350000 | 2024-07-18 3:18PM EDT | 350.00 | 12.50 | 10.70 | 12.60 | 0.00 | - | 11 | 51 | 34.87% |
| ADSK260116C00360000 | 2024-04-01 1:31PM EDT | 360.00 | 20.74 | 7.30 | 8.50 | 0.00 | - | 22 | 28 | 31.58% |
| ADSK260116C00370000 | 2024-06-18 12:11PM EDT | 370.00 | 11.80 | 6.50 | 10.40 | 0.00 | - | - | 1 | 35.18% |
| ADSK260116C00380000 | 2024-05-31 9:37AM EDT | 380.00 | 3.70 | 8.50 | 10.80 | 0.00 | - | 1 | 8 | 36.93% |
| ADSK260116C00390000 | 2024-06-17 9:30AM EDT | 390.00 | 7.20 | 5.80 | 11.90 | 0.00 | - | 2 | 7 | 39.44% |
| ADSK260116C00400000 | 2024-07-23 12:31PM EDT | 400.00 | 7.00 | 6.30 | 7.70 | 0.00 | - | 1 | 35 | 35.40% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK260116P00100000 | 2024-07-09 2:21PM EDT | 100.00 | 1.50 | 1.00 | 2.90 | 0.00 | - | 1 | 44 | 49.54% |
| ADSK260116P00105000 | 2024-07-22 9:30AM EDT | 105.00 | 1.90 | 0.70 | 3.50 | 0.00 | - | 2 | 24 | 49.34% |
| ADSK260116P00110000 | 2024-06-13 10:41AM EDT | 110.00 | 2.92 | 0.75 | 4.50 | 0.00 | - | 1 | 20 | 50.14% |
| ADSK260116P00115000 | 2024-06-14 2:40PM EDT | 115.00 | 3.25 | 0.85 | 3.90 | 0.00 | - | 2 | 18 | 45.92% |
| ADSK260116P00120000 | 2024-07-10 9:30AM EDT | 120.00 | 2.60 | 1.10 | 4.60 | 0.00 | - | 5 | 21 | 45.69% |
| ADSK260116P00125000 | 2024-06-14 10:44AM EDT | 125.00 | 4.00 | 1.15 | 5.30 | 0.00 | - | 1 | 27 | 45.27% |
| ADSK260116P00130000 | 2024-07-18 11:29AM EDT | 130.00 | 3.20 | 2.25 | 3.40 | 0.00 | - | 2 | 3 | 38.05% |
| ADSK260116P00135000 | 2023-12-12 11:05AM EDT | 135.00 | 6.50 | 5.40 | 6.70 | 0.00 | - | 2 | 1 | 44.04% |
| ADSK260116P00140000 | 2024-06-26 11:02AM EDT | 140.00 | 4.28 | 3.70 | 4.10 | 0.00 | - | 1 | 2 | 36.06% |
| ADSK260116P00145000 | 2024-07-10 10:16AM EDT | 145.00 | 4.60 | 3.80 | 4.90 | 0.00 | - | 1 | 5 | 36.01% |
| ADSK260116P00150000 | 2024-07-18 11:30AM EDT | 150.00 | 5.20 | 4.40 | 5.50 | 0.00 | - | 10 | 16 | 35.37% |
| ADSK260116P00155000 | 2024-05-07 11:10AM EDT | 155.00 | 10.56 | 9.80 | 10.60 | 0.00 | - | 8 | 28 | 42.37% |
| ADSK260116P00160000 | 2024-06-28 11:55AM EDT | 160.00 | 6.60 | 5.80 | 6.80 | 0.00 | - | 1 | 107 | 34.02% |
| ADSK260116P00165000 | 2024-06-24 11:05AM EDT | 165.00 | 8.00 | 6.50 | 7.30 | 0.00 | - | 1 | 5 | 32.98% |
| ADSK260116P00170000 | 2024-06-26 12:07PM EDT | 170.00 | 8.40 | 6.40 | 9.10 | 0.00 | - | 1 | 105 | 33.88% |
| ADSK260116P00175000 | 2024-07-16 3:50PM EDT | 175.00 | 7.50 | 8.60 | 10.20 | 0.00 | - | 1 | 11 | 33.52% |
| ADSK260116P00180000 | 2024-07-05 3:50PM EDT | 180.00 | 9.25 | 9.30 | 11.70 | 0.00 | - | 1 | 71 | 33.56% |
| ADSK260116P00185000 | 2024-07-10 10:33AM EDT | 185.00 | 11.15 | 10.40 | 11.90 | 0.00 | - | 1 | 30 | 31.84% |
| ADSK260116P00190000 | 2024-07-26 1:54PM EDT | 190.00 | 12.52 | 11.90 | 13.10 | +1.82 | +17.01% | 1 | 37 | 31.34% |
| ADSK260116P00195000 | 2024-07-26 2:16PM EDT | 195.00 | 13.87 | 13.00 | 14.40 | +1.12 | +8.78% | 15 | 64 | 30.86% |
| ADSK260116P00200000 | 2024-07-26 2:15PM EDT | 200.00 | 15.37 | 14.60 | 15.80 | +1.27 | +9.01% | 8 | 244 | 30.39% |
| ADSK260116P00210000 | 2024-07-26 2:15PM EDT | 210.00 | 18.48 | 17.40 | 18.90 | -16.57 | -47.28% | 27 | 182 | 29.49% |
| ADSK260116P00220000 | 2024-07-26 2:14PM EDT | 220.00 | 21.97 | 21.30 | 22.40 | -4.13 | -15.82% | 104 | 121 | 28.59% |
| ADSK260116P00230000 | 2024-07-26 2:04PM EDT | 230.00 | 25.91 | 23.10 | 26.40 | +0.91 | +3.64% | 15 | 555 | 27.78% |
| ADSK260116P00240000 | 2024-07-24 2:27PM EDT | 240.00 | 30.26 | 29.20 | 31.00 | 0.00 | - | 2 | 115 | 27.10% |
| ADSK260116P00250000 | 2024-07-15 10:05AM EDT | 250.00 | 30.02 | 33.50 | 35.90 | 0.00 | - | 1 | 40 | 26.29% |
| ADSK260116P00260000 | 2024-06-25 3:37PM EDT | 260.00 | 40.50 | 36.00 | 40.80 | 0.00 | - | 2 | 131 | 25.06% |
| ADSK260116P00270000 | 2024-07-11 10:21AM EDT | 270.00 | 41.19 | 45.70 | 47.10 | 0.00 | - | 2 | 70 | 24.63% |
| ADSK260116P00280000 | 2024-04-11 10:22AM EDT | 280.00 | 58.80 | 68.40 | 71.80 | 0.00 | - | 13 | 21 | 39.93% |
| ADSK260116P00290000 | 2024-04-11 10:25AM EDT | 290.00 | 64.10 | 76.10 | 81.60 | 0.00 | - | - | 0 | 42.16% |
