La bourse est fermée
CAC 40
6 638,46-63,52(-0,95 %)Euro Stoxx 50
4 158,51-36,41(-0,87 %)Dow Jones
34 798,00+33,20(+0,10 %)EUR/USD
1,1718-0,0029(-0,25 %)Gold future
1 750,60+0,80(+0,05 %)BTC-EUR
36 870,54+215,41(+0,59 %)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
294,67+2,51 (+0,86 %)
À la clôture : 4:00PM EDT
Options d’achatpour21 janvier 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220121C00065000 | 2021-08-25 5:23PM EDT | 65.00 | 181.95 | 225.90 | 234.25 | 0.00 | - | 1 | 3 | 119.24% |
| ADSK220121C00075000 | 2021-08-25 5:23PM EDT | 75.00 | 234.70 | 215.80 | 224.25 | 0.00 | - | 3 | 3 | 106.35% |
| ADSK220121C00085000 | 2021-08-25 5:23PM EDT | 85.00 | 98.42 | 205.95 | 213.80 | 0.00 | - | - | 2 | 90.33% |
| ADSK220121C00090000 | 2021-08-25 5:23PM EDT | 90.00 | 116.06 | 200.95 | 207.85 | 0.00 | - | 7 | 7 | 135.45% |
| ADSK220121C00095000 | 2021-08-25 5:23PM EDT | 95.00 | 225.00 | 196.20 | 203.65 | 0.00 | - | 1 | 1 | 84.86% |
| ADSK220121C00100000 | 2021-08-25 5:23PM EDT | 100.00 | 192.30 | 191.05 | 199.30 | 0.00 | - | 2 | 20 | 89.16% |
| ADSK220121C00110000 | 2021-09-13 1:39PM EDT | 110.00 | 170.00 | 181.25 | 188.40 | 0.00 | - | 6 | 63 | 69.92% |
| ADSK220121C00120000 | 2021-08-25 5:23PM EDT | 120.00 | 163.90 | 171.30 | 179.45 | 0.00 | - | 1 | 6 | 78.96% |
| ADSK220121C00125000 | 2021-08-25 5:23PM EDT | 125.00 | 116.87 | 166.45 | 174.65 | 0.00 | - | 6 | 3 | 78.47% |
| ADSK220121C00130000 | 2021-08-25 5:23PM EDT | 130.00 | 35.50 | 161.35 | 168.60 | 0.00 | - | - | 1 | 64.06% |
| ADSK220121C00135000 | 2021-08-25 5:23PM EDT | 135.00 | 123.60 | 156.60 | 163.80 | 0.00 | - | 1 | 11 | 66.41% |
| ADSK220121C00140000 | 2021-08-25 5:23PM EDT | 140.00 | 62.50 | 151.55 | 158.80 | 0.00 | - | 2 | 7 | 63.14% |
| ADSK220121C00145000 | 2021-08-25 5:23PM EDT | 145.00 | 149.87 | 146.95 | 153.75 | 0.00 | - | 5 | 5 | 63.31% |
| ADSK220121C00150000 | 2021-08-25 5:23PM EDT | 150.00 | 114.00 | 141.85 | 148.60 | 0.00 | - | 1 | 9 | 58.64% |
| ADSK220121C00155000 | 2021-09-09 12:02PM EDT | 155.00 | 133.65 | 137.10 | 143.40 | 0.00 | - | 1 | 4 | 56.47% |
| ADSK220121C00160000 | 2021-08-25 5:23PM EDT | 160.00 | 118.80 | 132.00 | 139.60 | 0.00 | - | 1 | 27 | 60.54% |
| ADSK220121C00165000 | 2021-09-14 3:32PM EDT | 165.00 | 116.35 | 127.30 | 133.55 | 0.00 | - | 1 | 5 | 53.83% |
| ADSK220121C00170000 | 2021-09-21 1:02PM EDT | 170.00 | 114.06 | 122.35 | 129.50 | 0.00 | - | 1 | 7 | 56.37% |
| ADSK220121C00175000 | 2021-08-25 9:40AM EDT | 175.00 | 169.35 | 117.60 | 124.35 | 0.00 | - | 1 | 7 | 54.22% |
| ADSK220121C00180000 | 2021-08-27 9:55AM EDT | 180.00 | 133.70 | 112.55 | 119.65 | 0.00 | - | 1 | 19 | 52.66% |
| ADSK220121C00185000 | 2021-08-25 9:42AM EDT | 185.00 | 159.46 | 107.85 | 114.80 | 0.00 | - | 1 | 9 | 51.73% |
| ADSK220121C00190000 | 2021-08-25 5:23PM EDT | 190.00 | 89.38 | 102.90 | 110.95 | 0.00 | - | 1 | 13 | 52.78% |
| ADSK220121C00195000 | 2021-08-25 5:23PM EDT | 195.00 | 102.45 | 98.25 | 104.90 | 0.00 | - | 1 | 14 | 62.92% |
| ADSK220121C00200000 | 2021-09-21 11:55AM EDT | 200.00 | 88.50 | 93.55 | 100.60 | 0.00 | - | 1 | 22 | 62.35% |
| ADSK220121C00210000 | 2021-08-25 5:23PM EDT | 210.00 | 80.00 | 84.10 | 91.15 | 0.00 | - | 3 | 32 | 58.13% |
| ADSK220121C00220000 | 2021-09-24 12:42PM EDT | 220.00 | 77.60 | 74.80 | 79.20 | +10.02 | +14.83% | 1 | 156 | 46.43% |
| ADSK220121C00230000 | 2021-09-13 2:24PM EDT | 230.00 | 56.15 | 65.55 | 69.85 | 0.00 | - | 2 | 89 | 43.09% |
| ADSK220121C00240000 | 2021-09-24 3:50PM EDT | 240.00 | 60.20 | 56.65 | 60.85 | +3.26 | +5.73% | 4 | 173 | 40.38% |
| ADSK220121C00250000 | 2021-09-24 1:22PM EDT | 250.00 | 50.11 | 48.15 | 51.90 | +3.51 | +7.53% | 4 | 215 | 37.34% |
| ADSK220121C00260000 | 2021-09-24 3:52PM EDT | 260.00 | 43.50 | 39.85 | 44.60 | +1.15 | +2.72% | 3 | 241 | 37.10% |
| ADSK220121C00270000 | 2021-09-24 11:23AM EDT | 270.00 | 35.40 | 35.40 | 36.15 | +4.70 | +15.31% | 4 | 214 | 33.81% |
| ADSK220121C00280000 | 2021-09-23 3:59PM EDT | 280.00 | 27.62 | 28.80 | 29.30 | 0.00 | - | 7 | 305 | 32.51% |
| ADSK220121C00290000 | 2021-09-24 3:54PM EDT | 290.00 | 23.33 | 22.75 | 23.40 | +1.13 | +5.09% | 12 | 511 | 31.68% |
| ADSK220121C00300000 | 2021-09-24 3:54PM EDT | 300.00 | 17.95 | 17.50 | 18.20 | +0.99 | +5.84% | 19 | 500 | 30.81% |
| ADSK220121C00310000 | 2021-09-24 1:59PM EDT | 310.00 | 12.98 | 13.40 | 13.80 | -0.19 | -1.44% | 5 | 331 | 30.02% |
| ADSK220121C00320000 | 2021-09-24 3:52PM EDT | 320.00 | 10.25 | 9.80 | 10.45 | +0.45 | +4.59% | 67 | 619 | 29.73% |
| ADSK220121C00330000 | 2021-09-24 9:56AM EDT | 330.00 | 7.12 | 7.35 | 7.70 | -0.18 | -2.47% | 3 | 542 | 29.36% |
| ADSK220121C00340000 | 2021-09-24 12:58PM EDT | 340.00 | 5.30 | 5.30 | 5.65 | +0.11 | +2.12% | 64 | 405 | 29.21% |
| ADSK220121C00350000 | 2021-09-24 12:51PM EDT | 350.00 | 3.82 | 3.80 | 4.05 | -0.08 | -2.05% | 3 | 603 | 29.00% |
| ADSK220121C00360000 | 2021-09-24 12:58PM EDT | 360.00 | 2.72 | 2.68 | 2.97 | +0.44 | +19.30% | 1 | 261 | 29.14% |
| ADSK220121C00370000 | 2021-09-22 1:38PM EDT | 370.00 | 1.61 | 1.89 | 2.29 | 0.00 | - | 27 | 74 | 29.71% |
| ADSK220121C00380000 | 2021-09-23 2:00PM EDT | 380.00 | 1.43 | 1.34 | 1.72 | 0.00 | - | 1 | 78 | 30.07% |
| ADSK220121C00390000 | 2021-09-21 12:45PM EDT | 390.00 | 0.90 | 0.95 | 1.32 | 0.00 | - | 1 | 15 | 30.54% |
| ADSK220121C00400000 | 2021-09-17 11:43AM EDT | 400.00 | 0.85 | 0.65 | 1.03 | 0.00 | - | 1 | 87 | 31.08% |
| ADSK220121C00410000 | 2021-09-03 11:50AM EDT | 410.00 | 0.84 | 0.45 | 0.82 | 0.00 | - | 1 | 15 | 31.69% |
| ADSK220121C00420000 | 2021-08-20 12:16PM EDT | 420.00 | 4.36 | 0.29 | 0.61 | 0.00 | - | 5 | 10 | 31.89% |
| ADSK220121C00430000 | 2021-09-02 1:27PM EDT | 430.00 | 0.54 | 0.19 | 0.56 | 0.00 | - | 2 | 7 | 33.15% |
| ADSK220121C00440000 | 2021-09-24 2:36PM EDT | 440.00 | 0.32 | 0.11 | 0.48 | -0.39 | -54.93% | 1 | 52 | 33.99% |
| ADSK220121C00450000 | 2021-09-10 12:14PM EDT | 450.00 | 0.32 | 0.05 | 0.45 | 0.00 | - | 2 | 32 | 35.21% |
| ADSK220121C00460000 | 2021-09-07 1:49PM EDT | 460.00 | 0.27 | 0.01 | 0.45 | 0.00 | - | 1 | 17 | 36.69% |
| ADSK220121C00470000 | 2021-09-17 3:56PM EDT | 470.00 | 0.37 | 0.01 | 0.45 | 0.00 | - | 1 | 34 | 38.16% |
| ADSK220121C00480000 | 2021-09-21 11:11AM EDT | 480.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 1 | 6 | 39.58% |
| ADSK220121C00500000 | 2021-09-14 9:57AM EDT | 500.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 42.29% |
Options de ventepour21 janvier 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220121P00065000 | 2021-08-25 5:23PM EDT | 65.00 | 0.11 | 0.00 | 0.45 | 0.00 | - | 1 | 43 | 110.64% |
| ADSK220121P00070000 | 2021-08-25 5:23PM EDT | 70.00 | 1.95 | 0.00 | 0.45 | 0.00 | - | - | 2 | 105.27% |
| ADSK220121P00075000 | 2021-08-25 5:23PM EDT | 75.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 2 | 864 | 100.39% |
| ADSK220121P00080000 | 2021-08-25 5:23PM EDT | 80.00 | 1.60 | 0.00 | 0.45 | 0.00 | - | 1 | 31 | 95.80% |
| ADSK220121P00085000 | 2021-08-25 5:23PM EDT | 85.00 | 1.60 | 0.00 | 0.45 | 0.00 | - | 2 | 20 | 91.50% |
| ADSK220121P00090000 | 2021-08-25 5:23PM EDT | 90.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 1 | 14 | 87.50% |
| ADSK220121P00095000 | 2021-08-25 5:23PM EDT | 95.00 | 1.80 | 0.02 | 0.45 | 0.00 | - | 2 | 18 | 84.08% |
| ADSK220121P00100000 | 2021-08-25 5:23PM EDT | 100.00 | 0.66 | 0.05 | 0.45 | 0.00 | - | 1 | 78 | 81.15% |
| ADSK220121P00105000 | 2021-08-25 5:23PM EDT | 105.00 | 0.30 | 0.00 | 0.48 | 0.00 | - | 5 | 32 | 77.25% |
| ADSK220121P00110000 | 2021-08-25 5:23PM EDT | 110.00 | 0.60 | 0.13 | 0.52 | 0.00 | - | 2 | 74 | 76.95% |
| ADSK220121P00115000 | 2021-08-25 5:23PM EDT | 115.00 | 1.40 | 0.18 | 0.57 | 0.00 | - | 2 | 15 | 75.15% |
| ADSK220121P00120000 | 2021-09-02 1:53PM EDT | 120.00 | 0.45 | 0.22 | 0.61 | 0.00 | - | 1 | 16 | 73.00% |
| ADSK220121P00125000 | 2021-08-25 5:23PM EDT | 125.00 | 1.30 | 0.28 | 0.67 | 0.00 | - | 1 | 10 | 71.31% |
| ADSK220121P00130000 | 2021-09-03 2:52PM EDT | 130.00 | 0.65 | 0.34 | 0.73 | 0.00 | - | 5 | 422 | 69.53% |
| ADSK220121P00135000 | 2021-08-25 5:23PM EDT | 135.00 | 1.40 | 0.40 | 0.79 | 0.00 | - | 35 | 32 | 67.68% |
| ADSK220121P00140000 | 2021-08-25 5:23PM EDT | 140.00 | 2.00 | 0.47 | 0.86 | 0.00 | - | 2 | 64 | 65.97% |
| ADSK220121P00145000 | 2021-08-25 5:23PM EDT | 145.00 | 1.07 | 0.54 | 0.94 | 0.00 | - | 3 | 44 | 64.26% |
| ADSK220121P00150000 | 2021-09-16 2:05PM EDT | 150.00 | 0.90 | 0.63 | 1.03 | 0.00 | - | 1 | 22 | 62.70% |
| ADSK220121P00155000 | 2021-09-02 3:50PM EDT | 155.00 | 1.01 | 0.71 | 1.12 | 0.00 | - | 1 | 45 | 60.99% |
| ADSK220121P00160000 | 2021-09-14 12:56PM EDT | 160.00 | 1.19 | 0.81 | 1.22 | 0.00 | - | 1 | 29 | 59.40% |
| ADSK220121P00165000 | 2021-08-25 5:23PM EDT | 165.00 | 1.18 | 0.91 | 1.32 | 0.00 | - | 1 | 57 | 57.76% |
| ADSK220121P00170000 | 2021-09-21 2:42PM EDT | 170.00 | 1.50 | 1.01 | 1.43 | 0.00 | - | 1 | 234 | 56.13% |
| ADSK220121P00175000 | 2021-09-20 10:37AM EDT | 175.00 | 1.84 | 1.13 | 1.55 | 0.00 | - | 4 | 104 | 54.55% |
| ADSK220121P00180000 | 2021-09-02 3:17PM EDT | 180.00 | 1.65 | 1.25 | 1.67 | 0.00 | - | 2 | 70 | 52.93% |
| ADSK220121P00185000 | 2021-09-07 2:34PM EDT | 185.00 | 1.75 | 1.39 | 1.81 | 0.00 | - | 1 | 79 | 51.40% |
| ADSK220121P00190000 | 2021-09-15 3:16PM EDT | 190.00 | 2.07 | 1.54 | 1.97 | 0.00 | - | 3 | 183 | 51.21% |
| ADSK220121P00195000 | 2021-09-20 9:30AM EDT | 195.00 | 2.94 | 1.76 | 2.14 | 0.00 | - | 4 | 78 | 49.63% |
| ADSK220121P00200000 | 2021-09-20 2:40PM EDT | 200.00 | 3.19 | 1.91 | 2.33 | 0.00 | - | 2 | 339 | 48.11% |
| ADSK220121P00210000 | 2021-09-23 12:24PM EDT | 210.00 | 2.77 | 2.36 | 2.80 | 0.00 | - | 2 | 293 | 45.27% |
| ADSK220121P00220000 | 2021-09-23 10:54AM EDT | 220.00 | 3.49 | 3.00 | 3.45 | 0.00 | - | 1 | 881 | 42.79% |
| ADSK220121P00230000 | 2021-09-22 2:21PM EDT | 230.00 | 4.60 | 3.85 | 4.10 | 0.00 | - | 1 | 2,283 | 39.91% |
| ADSK220121P00240000 | 2021-09-24 10:31AM EDT | 240.00 | 5.40 | 4.85 | 5.25 | -0.18 | -3.23% | 17 | 526 | 38.02% |
| ADSK220121P00250000 | 2021-09-24 9:40AM EDT | 250.00 | 6.95 | 6.25 | 6.55 | 0.00 | - | 9 | 867 | 35.85% |
| ADSK220121P00260000 | 2021-09-24 3:48PM EDT | 260.00 | 8.36 | 8.10 | 8.45 | -0.24 | -2.79% | 4 | 928 | 34.25% |
| ADSK220121P00270000 | 2021-09-24 3:50PM EDT | 270.00 | 10.60 | 10.30 | 10.85 | -0.95 | -8.23% | 3 | 614 | 32.72% |
| ADSK220121P00280000 | 2021-09-24 3:05PM EDT | 280.00 | 14.30 | 13.60 | 14.00 | -0.48 | -3.25% | 6 | 1,086 | 31.52% |
| ADSK220121P00290000 | 2021-09-24 3:36PM EDT | 290.00 | 17.95 | 17.60 | 18.00 | -1.67 | -8.51% | 10 | 640 | 30.58% |
| ADSK220121P00300000 | 2021-09-24 10:39AM EDT | 300.00 | 23.58 | 22.30 | 22.85 | -0.52 | -2.16% | 1 | 167 | 29.81% |
| ADSK220121P00310000 | 2021-09-23 11:16AM EDT | 310.00 | 30.87 | 28.10 | 28.65 | 0.00 | - | 3 | 246 | 29.30% |
| ADSK220121P00320000 | 2021-09-24 10:08AM EDT | 320.00 | 36.40 | 34.65 | 35.30 | -9.48 | -20.66% | 1 | 145 | 28.97% |
| ADSK220121P00330000 | 2021-09-17 1:42PM EDT | 330.00 | 46.80 | 41.60 | 42.85 | 0.00 | - | 4 | 71 | 29.05% |
| ADSK220121P00340000 | 2021-09-10 11:34AM EDT | 340.00 | 55.25 | 47.00 | 50.80 | 0.00 | - | 1 | 80 | 28.86% |
| ADSK220121P00350000 | 2021-09-17 1:42PM EDT | 350.00 | 63.93 | 55.95 | 60.75 | 0.00 | - | 4 | 32 | 32.11% |
| ADSK220121P00360000 | 2021-09-02 3:46PM EDT | 360.00 | 76.00 | 65.90 | 70.95 | 0.00 | - | 2 | 10 | 35.69% |
| ADSK220121P00370000 | 2021-08-25 5:23PM EDT | 370.00 | 76.85 | 73.85 | 78.95 | 0.00 | - | 2 | 5 | 33.71% |
| ADSK220121P00380000 | 2021-08-26 11:55AM EDT | 380.00 | 74.40 | 83.50 | 88.45 | 0.00 | - | 1 | 9 | 34.89% |
| ADSK220121P00390000 | 2021-08-25 5:23PM EDT | 390.00 | 110.45 | 92.55 | 99.50 | 0.00 | - | - | 3 | 40.42% |
| ADSK220121P00400000 | 2021-08-25 5:23PM EDT | 400.00 | 119.80 | 103.45 | 109.60 | 0.00 | - | 1 | 2 | 43.16% |
| ADSK220121P00420000 | 2021-08-25 5:23PM EDT | 420.00 | 142.10 | 121.90 | 129.15 | 0.00 | - | - | 0 | 46.42% |
| ADSK220121P00450000 | 2021-09-20 12:04AM EDT | 450.00 | 163.27 | 151.95 | 159.15 | 0.00 | - | - | 0 | 52.62% |
| ADSK220121P00500000 | 2021-09-20 12:04AM EDT | 500.00 | 213.25 | 200.85 | 209.15 | 0.00 | - | - | - | 61.69% |
