La bourse est fermée
CAC 40
5 611,69-69,45(-1,22 %)Euro Stoxx 50
3 599,55-41,82(-1,15 %)Dow Jones
30 814,26-177,26(-0,57 %)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
308,51-2,60 (-0,84 %)
À la clôture : 4:00PM EST
Options d’achatpour19 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK210319C00155000 | 2020-10-04 11:04PM EST | 155.00 | 79.30 | 91.50 | 96.25 | 0.00 | - | - | 4 | 0.00% |
| ADSK210319C00170000 | 2020-11-30 9:52AM EST | 170.00 | 107.00 | 130.75 | 132.20 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK210319C00175000 | 2020-10-18 11:02PM EST | 175.00 | 79.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADSK210319C00180000 | 2020-10-18 11:02PM EST | 180.00 | 75.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADSK210319C00185000 | 2020-11-18 12:14PM EST | 185.00 | 74.00 | 119.55 | 124.50 | 0.00 | - | - | 1 | 68.70% |
| ADSK210319C00190000 | 2020-12-16 1:28PM EST | 190.00 | 103.19 | 115.95 | 123.20 | 0.00 | - | 2 | 2 | 66.50% |
| ADSK210319C00195000 | 2020-12-31 11:55AM EST | 195.00 | 108.40 | 111.00 | 118.35 | 0.00 | - | 1 | 1 | 64.53% |
| ADSK210319C00200000 | 2021-01-11 3:49PM EST | 200.00 | 120.50 | 106.30 | 113.35 | 0.00 | - | 1 | 7 | 62.98% |
| ADSK210319C00210000 | 2020-12-29 10:08AM EST | 210.00 | 89.96 | 96.45 | 103.85 | 0.00 | - | 12 | 9 | 59.69% |
| ADSK210319C00220000 | 2020-10-07 11:19AM EST | 220.00 | 34.45 | 49.65 | 51.00 | 0.00 | - | 9 | 24 | 0.00% |
| ADSK210319C00230000 | 2021-01-14 3:44PM EST | 230.00 | 85.75 | 77.10 | 84.60 | 0.00 | - | 1 | 24 | 52.22% |
| ADSK210319C00240000 | 2021-01-05 11:13AM EST | 240.00 | 63.10 | 67.85 | 75.25 | 0.00 | - | 1 | 58 | 64.28% |
| ADSK210319C00250000 | 2021-01-04 12:21PM EST | 250.00 | 51.53 | 61.90 | 62.85 | 0.00 | - | 1 | 96 | 48.74% |
| ADSK210319C00260000 | 2021-01-15 3:10PM EST | 260.00 | 54.75 | 53.20 | 54.20 | -6.05 | -9.95% | 1 | 67 | 46.69% |
| ADSK210319C00270000 | 2021-01-15 3:43PM EST | 270.00 | 45.55 | 44.80 | 45.85 | -4.45 | -8.90% | 2 | 182 | 44.50% |
| ADSK210319C00280000 | 2021-01-13 12:28PM EST | 280.00 | 39.56 | 37.05 | 38.00 | -5.01 | -11.24% | 1 | 60 | 42.52% |
| ADSK210319C00290000 | 2021-01-15 1:28PM EST | 290.00 | 33.07 | 30.15 | 31.00 | +0.72 | +2.23% | 4 | 434 | 41.24% |
| ADSK210319C00300000 | 2021-01-15 3:48PM EST | 300.00 | 24.30 | 23.70 | 24.70 | -3.27 | -11.86% | 15 | 224 | 40.02% |
| ADSK210319C00310000 | 2021-01-15 3:55PM EST | 310.00 | 18.95 | 18.70 | 19.40 | -2.02 | -9.63% | 137 | 1,778 | 39.33% |
| ADSK210319C00320000 | 2021-01-15 3:27PM EST | 320.00 | 14.80 | 14.25 | 14.95 | -2.11 | -12.48% | 126 | 127 | 38.78% |
| ADSK210319C00330000 | 2021-01-15 3:44PM EST | 330.00 | 10.85 | 10.80 | 11.20 | -1.10 | -9.21% | 53 | 1,528 | 38.13% |
| ADSK210319C00340000 | 2021-01-15 12:54PM EST | 340.00 | 8.25 | 7.85 | 8.30 | -1.50 | -15.38% | 20 | 115 | 37.79% |
| ADSK210319C00350000 | 2021-01-15 12:10PM EST | 350.00 | 6.73 | 5.75 | 6.20 | -0.47 | -6.53% | 7 | 2,015 | 37.92% |
| ADSK210319C00360000 | 2021-01-14 12:40PM EST | 360.00 | 5.00 | 4.00 | 4.35 | 0.00 | - | 2 | 113 | 37.37% |
| ADSK210319C00370000 | 2021-01-13 3:29PM EST | 370.00 | 3.65 | 2.79 | 3.05 | 0.00 | - | 3 | 20 | 37.12% |
| ADSK210319C00380000 | 2021-01-08 9:56AM EST | 380.00 | 3.57 | 1.80 | 2.19 | 0.00 | - | 1 | 5 | 37.30% |
| ADSK210319C00390000 | 2021-01-15 1:55PM EST | 390.00 | 1.75 | 1.29 | 1.49 | +0.03 | +1.74% | 10 | 22 | 37.09% |
| ADSK210319C00400000 | 2021-01-12 2:35PM EST | 400.00 | 1.91 | 0.89 | 1.18 | 0.00 | - | 4 | 12 | 38.16% |
| ADSK210319C00410000 | 2021-01-07 1:32PM EST | 410.00 | 1.00 | 0.38 | 0.87 | 0.00 | - | 1 | 3 | 38.61% |
| ADSK210319C00420000 | 2021-01-04 9:38AM EST | 420.00 | 0.58 | 0.23 | 0.66 | 0.00 | - | 2 | 8 | 39.23% |
| ADSK210319C00430000 | 2020-12-18 11:43AM EST | 430.00 | 0.34 | 0.13 | 0.51 | 0.00 | - | 5 | 5 | 39.94% |
| ADSK210319C00440000 | 2021-01-11 12:35PM EST | 440.00 | 0.62 | 0.10 | 0.48 | 0.00 | - | - | 1 | 41.80% |
| ADSK210319C00450000 | 2021-01-05 10:16AM EST | 450.00 | 0.16 | 0.15 | 0.32 | 0.00 | - | - | 0 | 41.46% |
| ADSK210319C00460000 | 2021-01-12 1:42PM EST | 460.00 | 0.24 | 0.00 | 0.31 | 0.00 | - | 4 | 4 | 43.26% |
Options de ventepour19 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK210319P00115000 | 2020-10-02 9:12AM EST | 115.00 | 2.42 | 1.24 | 1.84 | 0.00 | - | 5 | 20 | 133.74% |
| ADSK210319P00120000 | 2020-09-20 11:01PM EST | 120.00 | 2.81 | 0.58 | 1.22 | 0.00 | - | - | 6 | 116.92% |
| ADSK210319P00125000 | 2020-10-02 9:12AM EST | 125.00 | 2.95 | 1.64 | 2.31 | 0.00 | - | 2 | 4 | 129.47% |
| ADSK210319P00130000 | 2021-01-14 9:30AM EST | 130.00 | 0.18 | 0.01 | 0.30 | 0.00 | - | 1 | 5 | 84.38% |
| ADSK210319P00135000 | 2020-11-23 2:43PM EST | 135.00 | 1.00 | 0.16 | 0.45 | 0.00 | - | 1 | 4 | 88.09% |
| ADSK210319P00140000 | 2020-12-30 1:03PM EST | 140.00 | 0.37 | 0.06 | 0.35 | 0.00 | - | 1 | 4 | 80.27% |
| ADSK210319P00145000 | 2020-11-10 1:25PM EST | 145.00 | 1.78 | 0.46 | 0.90 | 0.00 | - | 6 | 15 | 91.11% |
| ADSK210319P00150000 | 2020-12-10 3:50PM EST | 150.00 | 0.85 | 0.12 | 0.39 | 0.00 | - | 1 | 18 | 75.88% |
| ADSK210319P00155000 | 2020-11-27 9:31AM EST | 155.00 | 1.10 | 0.44 | 0.69 | 0.00 | - | 8 | 256 | 81.40% |
| ADSK210319P00160000 | 2020-12-07 12:55PM EST | 160.00 | 1.15 | 0.33 | 0.68 | 0.00 | - | 10 | 430 | 76.71% |
| ADSK210319P00165000 | 2020-12-01 3:52PM EST | 165.00 | 1.25 | 0.40 | 0.75 | 0.00 | - | 1 | 27 | 74.95% |
| ADSK210319P00170000 | 2020-12-28 1:13PM EST | 170.00 | 0.83 | 0.28 | 0.62 | 0.00 | - | 1 | 35 | 69.09% |
| ADSK210319P00175000 | 2020-12-15 2:25PM EST | 175.00 | 1.25 | 0.33 | 0.69 | 0.00 | - | 1 | 33 | 67.33% |
| ADSK210319P00180000 | 2020-11-27 11:00AM EST | 180.00 | 2.00 | 0.87 | 1.20 | 0.00 | - | 1 | 69 | 72.53% |
| ADSK210319P00185000 | 2021-01-08 9:49AM EST | 185.00 | 0.59 | 0.46 | 0.85 | 0.00 | - | 10 | 41 | 63.99% |
| ADSK210319P00190000 | 2021-01-08 9:49AM EST | 190.00 | 0.69 | 0.54 | 0.94 | 0.00 | - | 10 | 34 | 62.33% |
| ADSK210319P00195000 | 2021-01-05 1:00PM EST | 195.00 | 1.35 | 0.61 | 1.05 | 0.00 | - | 2 | 143 | 60.62% |
| ADSK210319P00200000 | 2021-01-07 3:53PM EST | 200.00 | 0.92 | 0.71 | 1.18 | 0.00 | - | 1 | 0 | 59.11% |
| ADSK210319P00210000 | 2021-01-06 2:05PM EST | 210.00 | 1.48 | 0.94 | 1.44 | 0.00 | - | 6 | 36 | 55.85% |
| ADSK210319P00220000 | 2021-01-07 3:02PM EST | 220.00 | 1.55 | 1.50 | 1.79 | 0.00 | - | 1 | 249 | 53.76% |
| ADSK210319P00230000 | 2021-01-14 12:55PM EST | 230.00 | 1.90 | 1.74 | 2.25 | 0.00 | - | 5 | 54 | 50.21% |
| ADSK210319P00240000 | 2021-01-12 1:27PM EST | 240.00 | 2.40 | 2.36 | 2.85 | 0.00 | - | 4 | 66 | 48.82% |
| ADSK210319P00250000 | 2021-01-15 1:44PM EST | 250.00 | 3.35 | 3.30 | 3.75 | +0.14 | +4.36% | 6 | 82 | 46.48% |
| ADSK210319P00260000 | 2021-01-13 3:15PM EST | 260.00 | 4.18 | 4.50 | 4.80 | 0.00 | - | 3 | 163 | 43.82% |
| ADSK210319P00270000 | 2021-01-14 12:42PM EST | 270.00 | 6.35 | 6.15 | 6.45 | +0.55 | +9.48% | 1 | 88 | 42.05% |
| ADSK210319P00280000 | 2021-01-15 3:43PM EST | 280.00 | 8.41 | 8.35 | 8.80 | +0.69 | +8.94% | 1 | 98 | 40.86% |
| ADSK210319P00290000 | 2021-01-14 3:43PM EST | 290.00 | 10.40 | 11.25 | 11.75 | 0.00 | - | 2 | 52 | 39.64% |
| ADSK210319P00300000 | 2021-01-15 1:33PM EST | 300.00 | 14.55 | 14.95 | 15.55 | +0.22 | +1.54% | 6 | 42 | 38.74% |
| ADSK210319P00310000 | 2021-01-13 1:54PM EST | 310.00 | 17.89 | 19.75 | 20.25 | 0.00 | - | 27 | 52 | 38.08% |
| ADSK210319P00320000 | 2021-01-08 10:44AM EST | 320.00 | 21.25 | 25.05 | 26.10 | 0.00 | - | 1 | 4 | 38.12% |
| ADSK210319P00330000 | 2021-01-13 1:54PM EST | 330.00 | 28.72 | 31.65 | 32.25 | 0.00 | - | 6 | 6 | 37.22% |
| ADSK210319P00340000 | 2021-01-07 12:44PM EST | 340.00 | 37.75 | 38.70 | 39.40 | 0.00 | - | 4 | 4 | 36.91% |
| ADSK210319P00370000 | 2020-11-17 11:13AM EST | 370.00 | 119.90 | 90.20 | 93.50 | 0.00 | - | 3 | 1 | 100.24% |
| ADSK210319P00380000 | 2020-11-18 3:29PM EST | 380.00 | 126.84 | 75.20 | 79.25 | 0.00 | - | - | 1 | 55.30% |
| ADSK210319P00390000 | 2020-11-19 2:06PM EST | 390.00 | 130.60 | 84.35 | 88.50 | 0.00 | - | - | 0 | 50.93% |
| ADSK210319P00400000 | 2021-01-05 9:34AM EST | 400.00 | 103.40 | 88.75 | 95.60 | 0.00 | - | 4 | 4 | 51.62% |
| ADSK210319P00410000 | 2020-11-25 12:54PM EST | 410.00 | 135.61 | 107.40 | 112.00 | 0.00 | - | 3 | 0 | 68.01% |
