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’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 | 2020-08-31 11:09AM EST | 65.00 | 181.95 | 171.20 | 175.75 | 0.00 | - | 1 | 3 | 0.00% |
| ADSK220121C00075000 | 2021-01-06 12:49PM EST | 75.00 | 234.70 | 230.50 | 239.90 | 0.00 | - | 3 | 3 | 78.59% |
| ADSK220121C00085000 | 2020-07-09 4:04PM EST | 85.00 | 98.42 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ADSK220121C00090000 | 2020-07-09 4:04PM EST | 90.00 | 116.06 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| ADSK220121C00095000 | 2021-01-08 10:25AM EST | 95.00 | 225.00 | 211.00 | 220.30 | 0.00 | - | 1 | 0 | 69.09% |
| ADSK220121C00100000 | 2020-12-15 9:51AM EST | 100.00 | 192.30 | 209.35 | 217.75 | 0.00 | - | 2 | 20 | 80.37% |
| ADSK220121C00110000 | 2020-12-16 2:13PM EST | 110.00 | 185.00 | 197.65 | 206.30 | 0.00 | - | 5 | 63 | 67.74% |
| ADSK220121C00120000 | 2020-10-16 9:50AM EST | 120.00 | 145.60 | 134.50 | 139.20 | 0.00 | - | 1 | 6 | 0.00% |
| ADSK220121C00125000 | 2020-07-09 4:04PM EST | 125.00 | 116.87 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| ADSK220121C00130000 | 2020-07-09 4:04PM EST | 130.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADSK220121C00135000 | 2021-01-05 9:30AM EST | 135.00 | 167.35 | 173.90 | 182.85 | 0.00 | - | 1 | 11 | 60.43% |
| ADSK220121C00140000 | 2020-07-09 4:04PM EST | 140.00 | 62.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ADSK220121C00145000 | 2021-01-05 1:55PM EST | 145.00 | 161.00 | 164.50 | 173.50 | 0.00 | - | 1 | 5 | 57.74% |
| ADSK220121C00150000 | 2020-10-21 11:56AM EST | 150.00 | 114.00 | 112.00 | 117.00 | 0.00 | - | 1 | 9 | 0.00% |
| ADSK220121C00155000 | 2020-12-23 12:31PM EST | 155.00 | 154.55 | 155.30 | 164.50 | 0.00 | - | 2 | 4 | 55.74% |
| ADSK220121C00160000 | 2021-01-14 2:51PM EST | 160.00 | 157.39 | 150.80 | 159.95 | 0.00 | - | 1 | 30 | 54.75% |
| ADSK220121C00165000 | 2020-08-20 9:42AM EST | 165.00 | 94.84 | 75.50 | 79.80 | 0.00 | - | 1 | 4 | 0.00% |
| ADSK220121C00170000 | 2021-01-07 11:37AM EST | 170.00 | 148.00 | 141.80 | 150.35 | 0.00 | - | 1 | 15 | 52.14% |
| ADSK220121C00175000 | 2020-12-30 2:55PM EST | 175.00 | 133.59 | 137.45 | 146.25 | 0.00 | - | 2 | 20 | 51.70% |
| ADSK220121C00180000 | 2020-10-19 12:32PM EST | 180.00 | 101.41 | 85.65 | 89.80 | 0.00 | - | 1 | 22 | 0.00% |
| ADSK220121C00185000 | 2020-12-31 10:35AM EST | 185.00 | 126.91 | 128.55 | 137.40 | 0.00 | - | 2 | 14 | 57.29% |
| ADSK220121C00190000 | 2020-12-30 11:39AM EST | 190.00 | 121.24 | 124.30 | 132.80 | 0.00 | - | 10 | 18 | 55.73% |
| ADSK220121C00195000 | 2020-12-30 11:39AM EST | 195.00 | 117.00 | 121.50 | 126.85 | 0.00 | - | 10 | 12 | 52.14% |
| ADSK220121C00200000 | 2021-01-15 11:05AM EST | 200.00 | 121.10 | 117.30 | 122.70 | -9.40 | -7.20% | 1 | 14 | 51.34% |
| ADSK220121C00210000 | 2020-10-15 2:35PM EST | 210.00 | 69.09 | 64.35 | 68.20 | 0.00 | - | 4 | 30 | 0.00% |
| ADSK220121C00220000 | 2020-12-18 2:12PM EST | 220.00 | 99.20 | 101.50 | 105.85 | 0.00 | - | 3 | 141 | 47.46% |
| ADSK220121C00230000 | 2020-12-30 10:26AM EST | 230.00 | 88.50 | 93.80 | 98.20 | 0.00 | - | 1 | 96 | 46.27% |
| ADSK220121C00240000 | 2021-01-15 9:55AM EST | 240.00 | 93.80 | 86.40 | 90.60 | +8.30 | +9.71% | 1 | 156 | 44.93% |
| ADSK220121C00250000 | 2021-01-06 2:58PM EST | 250.00 | 79.95 | 79.30 | 83.75 | 0.00 | - | 2 | 176 | 44.17% |
| ADSK220121C00260000 | 2020-12-29 12:12PM EST | 260.00 | 67.25 | 72.60 | 76.90 | 0.00 | - | 2 | 136 | 43.17% |
| ADSK220121C00270000 | 2021-01-13 1:47PM EST | 270.00 | 73.30 | 66.40 | 70.35 | 0.00 | - | 15 | 195 | 42.22% |
| ADSK220121C00280000 | 2021-01-13 3:51PM EST | 280.00 | 66.09 | 60.25 | 64.25 | 0.00 | - | 2 | 34 | 41.44% |
| ADSK220121C00290000 | 2021-01-13 3:51PM EST | 290.00 | 60.33 | 54.80 | 58.65 | 0.00 | - | 2 | 47 | 40.86% |
| ADSK220121C00300000 | 2021-01-14 12:44PM EST | 300.00 | 53.56 | 49.20 | 53.30 | -0.44 | -0.81% | 1 | 179 | 40.25% |
| ADSK220121C00310000 | 2021-01-15 3:54PM EST | 310.00 | 47.00 | 47.00 | 48.75 | -2.05 | -4.18% | 4 | 23 | 40.05% |
| ADSK220121C00320000 | 2021-01-15 12:38PM EST | 320.00 | 43.60 | 42.10 | 43.75 | -2.70 | -5.83% | 4 | 25 | 39.24% |
| ADSK220121C00330000 | 2021-01-11 11:03AM EST | 330.00 | 44.30 | 35.95 | 39.75 | 0.00 | - | 35 | 49 | 39.01% |
| ADSK220121C00340000 | 2021-01-12 10:59AM EST | 340.00 | 40.75 | 32.45 | 35.90 | 0.00 | - | 78 | 89 | 38.66% |
| ADSK220121C00350000 | 2021-01-11 12:20PM EST | 350.00 | 32.70 | 28.60 | 32.40 | 0.00 | - | 1 | 38 | 38.38% |
| ADSK220121C00360000 | 2021-01-15 3:02PM EST | 360.00 | 27.75 | 25.75 | 29.15 | -1.25 | -4.31% | 55 | 110 | 38.08% |
| ADSK220121C00370000 | 2021-01-13 3:11PM EST | 370.00 | 27.62 | 23.00 | 26.15 | 0.00 | - | 5 | 11 | 37.79% |
| ADSK220121C00380000 | 2021-01-11 10:33AM EST | 380.00 | 25.90 | 20.20 | 23.60 | 0.00 | - | 1 | 30 | 37.67% |
| ADSK220121C00390000 | 2021-01-08 12:27PM EST | 390.00 | 22.48 | 17.65 | 21.30 | 0.00 | - | 2 | 4 | 37.58% |
| ADSK220121C00400000 | 2021-01-11 1:15PM EST | 400.00 | 21.11 | 15.45 | 19.05 | 0.00 | - | 1 | 34 | 37.35% |
| ADSK220121C00410000 | 2020-12-28 12:49PM EST | 410.00 | 13.65 | 13.75 | 16.95 | 0.00 | - | - | 2 | 37.08% |
| ADSK220121C00420000 | 2021-01-08 3:25PM EST | 420.00 | 17.00 | 12.05 | 15.20 | 0.00 | - | 2 | 3 | 36.97% |
| ADSK220121C00430000 | 2020-12-28 12:49PM EST | 430.00 | 10.70 | 10.30 | 13.60 | 0.00 | - | 6 | 10 | 36.84% |
| ADSK220121C00440000 | 2020-12-28 12:49PM EST | 440.00 | 9.40 | 9.00 | 12.05 | 0.00 | - | 1 | 48 | 36.61% |
| ADSK220121C00450000 | 2021-01-07 10:58AM EST | 450.00 | 10.56 | 7.45 | 10.95 | 0.00 | - | 6 | 19 | 36.72% |
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 | 2020-11-17 10:41AM EST | 65.00 | 0.63 | 0.31 | 1.48 | 0.00 | - | 1 | 39 | 77.42% |
| ADSK220121P00070000 | 2020-10-28 2:50PM EST | 70.00 | 1.95 | 1.00 | 1.68 | 0.00 | - | - | 2 | 78.98% |
| ADSK220121P00075000 | 2021-01-11 2:16PM EST | 75.00 | 1.25 | 0.28 | 1.67 | 0.00 | - | 20 | 870 | 71.46% |
| ADSK220121P00080000 | 2020-12-18 9:47AM EST | 80.00 | 1.60 | 0.52 | 1.79 | 0.00 | - | 1 | 31 | 70.26% |
| ADSK220121P00085000 | 2021-01-07 1:31PM EST | 85.00 | 1.60 | 0.59 | 2.04 | 0.00 | - | 2 | 20 | 68.76% |
| ADSK220121P00090000 | 2021-01-15 12:34PM EST | 90.00 | 1.60 | 1.20 | 2.24 | -0.40 | -20.00% | 2 | 14 | 69.15% |
| ADSK220121P00095000 | 2021-01-11 2:36PM EST | 95.00 | 1.80 | 1.30 | 2.45 | 0.00 | - | 2 | 18 | 67.40% |
| ADSK220121P00100000 | 2021-01-07 10:00AM EST | 100.00 | 2.17 | 1.60 | 2.67 | 0.00 | - | 3 | 74 | 66.31% |
| ADSK220121P00105000 | 2021-01-07 10:16AM EST | 105.00 | 2.40 | 0.00 | 2.90 | 0.00 | - | 2 | 0 | 59.13% |
| ADSK220121P00110000 | 2021-01-08 2:13PM EST | 110.00 | 2.40 | 0.00 | 3.15 | 0.00 | - | 2 | 0 | 57.63% |
| ADSK220121P00115000 | 2020-09-17 2:31PM EST | 115.00 | 6.20 | 2.60 | 7.45 | 0.00 | - | 1 | 9 | 71.26% |
| ADSK220121P00120000 | 2020-10-07 9:06AM EST | 120.00 | 6.84 | 3.35 | 6.20 | 0.00 | - | 1 | 14 | 67.64% |
| ADSK220121P00125000 | 2020-11-12 12:00PM EST | 125.00 | 5.25 | 2.87 | 5.20 | 0.00 | - | 1 | 10 | 62.40% |
| ADSK220121P00130000 | 2020-12-28 1:00PM EST | 130.00 | 3.20 | 1.99 | 4.30 | 0.00 | - | 1 | 425 | 56.60% |
| ADSK220121P00135000 | 2020-07-20 2:26PM EST | 135.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADSK220121P00140000 | 2020-11-04 3:44PM EST | 140.00 | 7.40 | 3.65 | 6.65 | 0.00 | - | 1 | 64 | 59.05% |
| ADSK220121P00145000 | 2020-10-14 9:07AM EST | 145.00 | 8.60 | 6.35 | 9.20 | 0.00 | - | 5 | 20 | 63.80% |
| ADSK220121P00150000 | 2021-01-11 1:15PM EST | 150.00 | 4.35 | 3.10 | 5.65 | 0.00 | - | 1 | 15 | 52.36% |
| ADSK220121P00155000 | 2020-12-28 2:24PM EST | 155.00 | 5.60 | 3.65 | 5.95 | 0.00 | - | 2 | 49 | 51.56% |
| ADSK220121P00160000 | 2020-12-22 9:30AM EST | 160.00 | 6.08 | 3.90 | 6.45 | 0.00 | - | 5 | 23 | 50.57% |
| ADSK220121P00165000 | 2020-12-28 12:49PM EST | 165.00 | 6.80 | 4.30 | 6.90 | 0.00 | - | 4 | 57 | 52.77% |
| ADSK220121P00170000 | 2020-12-30 3:37PM EST | 170.00 | 6.70 | 4.55 | 7.55 | 0.00 | - | 10 | 167 | 52.15% |
| ADSK220121P00175000 | 2020-12-30 3:37PM EST | 175.00 | 7.40 | 5.30 | 7.75 | 0.00 | - | 10 | 102 | 50.54% |
| ADSK220121P00180000 | 2021-01-13 12:30PM EST | 180.00 | 7.10 | 5.80 | 8.40 | 0.00 | - | 1 | 67 | 49.84% |
| ADSK220121P00185000 | 2021-01-04 12:24PM EST | 185.00 | 9.35 | 6.40 | 8.95 | 0.00 | - | 1 | 40 | 48.89% |
| ADSK220121P00190000 | 2021-01-06 3:50PM EST | 190.00 | 9.60 | 6.85 | 9.75 | 0.00 | - | 1 | 37 | 48.35% |
| ADSK220121P00195000 | 2021-01-04 12:26PM EST | 195.00 | 10.90 | 7.50 | 10.45 | 0.00 | - | 1 | 31 | 47.58% |
| ADSK220121P00200000 | 2020-12-30 2:46PM EST | 200.00 | 9.32 | 8.20 | 11.20 | 0.00 | - | 3 | 209 | 46.84% |
| ADSK220121P00210000 | 2021-01-12 2:49PM EST | 210.00 | 10.80 | 10.00 | 12.75 | 0.00 | - | 2 | 132 | 45.29% |
| ADSK220121P00220000 | 2021-01-14 10:52AM EST | 220.00 | 12.60 | 11.70 | 14.90 | 0.00 | - | 6 | 445 | 44.36% |
| ADSK220121P00230000 | 2021-01-12 3:29PM EST | 230.00 | 13.20 | 13.65 | 17.30 | 0.00 | - | 1 | 1,338 | 43.47% |
| ADSK220121P00240000 | 2021-01-15 2:43PM EST | 240.00 | 17.95 | 16.75 | 19.25 | +0.90 | +5.28% | 8 | 94 | 41.82% |
| ADSK220121P00250000 | 2021-01-14 11:35AM EST | 250.00 | 21.20 | 19.30 | 22.40 | +0.85 | +4.18% | 53 | 217 | 41.26% |
| ADSK220121P00260000 | 2021-01-15 12:32PM EST | 260.00 | 24.40 | 22.70 | 25.40 | +1.50 | +6.55% | 8 | 325 | 40.28% |
| ADSK220121P00270000 | 2021-01-04 3:45PM EST | 270.00 | 32.65 | 28.05 | 29.20 | 0.00 | - | 5 | 46 | 39.80% |
| ADSK220121P00280000 | 2021-01-06 12:39PM EST | 280.00 | 30.40 | 31.10 | 32.60 | 0.00 | - | 3 | 133 | 38.68% |
| ADSK220121P00290000 | 2021-01-15 1:12PM EST | 290.00 | 35.75 | 35.80 | 37.85 | +1.60 | +4.69% | 3 | 81 | 38.92% |
| ADSK220121P00300000 | 2021-01-15 1:12PM EST | 300.00 | 41.10 | 40.40 | 41.80 | +2.50 | +6.48% | 4 | 23 | 37.78% |
| ADSK220121P00310000 | 2021-01-14 3:20PM EST | 310.00 | 45.00 | 46.20 | 46.90 | 0.00 | - | 2 | 8 | 37.34% |
| ADSK220121P00320000 | 2020-09-08 10:41AM EST | 320.00 | 107.40 | 97.05 | 101.45 | 0.00 | - | 1 | 2 | 75.71% |
| ADSK220121P00330000 | 2020-10-20 1:28PM EST | 330.00 | 89.50 | 86.85 | 90.90 | 0.00 | - | - | 4 | 61.49% |
| ADSK220121P00350000 | 2020-12-11 11:23AM EST | 350.00 | 89.60 | 62.55 | 66.40 | 0.00 | - | 4 | 6 | 32.27% |
| ADSK220121P00360000 | 2021-01-08 10:14AM EST | 360.00 | 72.00 | 74.60 | 78.20 | 0.00 | - | 7 | 0 | 36.10% |
| ADSK220121P00370000 | 2020-08-25 1:32PM EST | 370.00 | 127.95 | 150.20 | 154.30 | 0.00 | - | 2 | 4 | 90.50% |
| ADSK220121P00390000 | 2020-12-14 11:01AM EST | 390.00 | 110.45 | 93.40 | 97.05 | 0.00 | - | - | 3 | 32.40% |
