La bourse ferme dans 8 h 29 min
CAC 40
6 739,73 -336,14 (-4,75 %) Euro Stoxx 50
4 089,58 -203,66 (-4,74 %) Dow Jones
34 899,34 -905,06 (-2,53 %) EUR/USD
1,1268 -0,0052 (-0,46 %) Gold future
1 797,30 +9,20 (+0,51 %) BTC-EUR
51 099,29 +2 287,43 (+4,69 %)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
254,17-2,73 (-1,06 %)
À la clôture : 1:00PM EST
253,18 -0,99 (-0,39 %)
Échanges après Bourse : 04:56PM EST
Échanges après Bourse : 04:56PM EST
Options d’achatpour14 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220414C00185000 | 2021-11-10 6:55AM EST | 185.00 | 106.85 | 123.15 | 129.45 | 0.00 | - | - | 1 | 171.80% |
| ADSK220414C00190000 | 2021-11-24 2:02PM EST | 190.00 | 68.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADSK220414C00200000 | 2021-11-24 2:02PM EST | 200.00 | 59.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADSK220414C00220000 | 2021-11-26 12:44PM EST | 220.00 | 46.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK220414C00230000 | 2021-11-24 3:01PM EST | 230.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK220414C00240000 | 2021-11-26 11:29AM EST | 240.00 | 33.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK220414C00250000 | 2021-11-26 11:36AM EST | 250.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADSK220414C00260000 | 2021-11-26 11:12AM EST | 260.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| ADSK220414C00270000 | 2021-11-26 11:10AM EST | 270.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ADSK220414C00280000 | 2021-11-26 11:05AM EST | 280.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ADSK220414C00290000 | 2021-11-26 12:18PM EST | 290.00 | 11.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADSK220414C00300000 | 2021-11-26 12:18PM EST | 300.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ADSK220414C00310000 | 2021-11-26 11:05AM EST | 310.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADSK220414C00320000 | 2021-11-26 12:33PM EST | 320.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ADSK220414C00330000 | 2021-11-26 11:05AM EST | 330.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADSK220414C00340000 | 2021-11-24 3:38PM EST | 340.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ADSK220414C00350000 | 2021-11-26 10:40AM EST | 350.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK220414C00360000 | 2021-11-24 3:25PM EST | 360.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK220414C00370000 | 2021-11-04 1:27PM EST | 370.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ADSK220414C00380000 | 2021-11-26 12:50PM EST | 380.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK220414C00390000 | 2021-11-15 3:17PM EST | 390.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADSK220414C00400000 | 2021-11-11 10:04AM EST | 400.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADSK220414C00410000 | 2021-11-24 9:35AM EST | 410.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK220414C00420000 | 2021-11-24 9:35AM EST | 420.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADSK220414C00430000 | 2021-09-09 9:52AM EST | 430.00 | 1.76 | 0.31 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| ADSK220414C00440000 | 2021-11-24 12:10PM EST | 440.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK220414C00450000 | 2021-11-24 1:57PM EST | 450.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADSK220414C00460000 | 2021-11-22 10:16AM EST | 460.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK220414C00470000 | 2021-09-07 12:49PM EST | 470.00 | 0.92 | 0.06 | 1.25 | 0.00 | - | - | 2 | 53.00% |
| ADSK220414C00480000 | 2021-11-23 1:47PM EST | 480.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADSK220414C00490000 | 2021-11-04 2:31PM EST | 490.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ADSK220414C00500000 | 2021-11-18 12:26PM EST | 500.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Options de ventepour14 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220414P00140000 | 2021-11-24 3:37PM EST | 140.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ADSK220414P00150000 | 2021-11-24 3:47PM EST | 150.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADSK220414P00160000 | 2021-11-24 3:37PM EST | 160.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADSK220414P00165000 | 2021-11-26 11:00AM EST | 165.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK220414P00180000 | 2021-11-24 3:41PM EST | 180.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADSK220414P00185000 | 2021-10-19 11:48AM EST | 185.00 | 2.68 | 1.26 | 2.51 | 0.00 | - | 10 | 20 | 40.37% |
| ADSK220414P00190000 | 2021-11-24 11:48AM EST | 190.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ADSK220414P00195000 | 2021-11-24 3:53PM EST | 195.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADSK220414P00200000 | 2021-11-26 11:12AM EST | 200.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADSK220414P00210000 | 2021-11-24 12:56PM EST | 210.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ADSK220414P00220000 | 2021-11-26 11:45AM EST | 220.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADSK220414P00230000 | 2021-11-26 10:41AM EST | 230.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ADSK220414P00240000 | 2021-11-26 11:46AM EST | 240.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| ADSK220414P00250000 | 2021-11-26 10:25AM EST | 250.00 | 20.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ADSK220414P00260000 | 2021-11-26 11:02AM EST | 260.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK220414P00270000 | 2021-11-26 11:45AM EST | 270.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADSK220414P00280000 | 2021-11-24 3:10PM EST | 280.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| ADSK220414P00290000 | 2021-11-24 3:41PM EST | 290.00 | 45.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADSK220414P00300000 | 2021-11-24 12:02PM EST | 300.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADSK220414P00310000 | 2021-11-22 2:58PM EST | 310.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK220414P00320000 | 2021-10-25 10:44AM EST | 320.00 | 30.69 | 69.35 | 71.40 | 0.00 | - | 4 | 60 | 37.90% |
| ADSK220414P00330000 | 2021-11-24 11:45AM EST | 330.00 | 83.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK220414P00340000 | 2021-11-10 11:04AM EST | 340.00 | 37.22 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADSK220414P00350000 | 2021-10-20 2:30PM EST | 350.00 | 58.75 | 44.45 | 45.55 | 0.00 | - | 2 | 13 | 0.00% |
| ADSK220414P00360000 | 2021-08-31 9:15AM EST | 360.00 | 61.00 | 79.05 | 81.25 | 0.00 | - | - | 1 | 0.00% |
| ADSK220414P00370000 | 2021-11-24 9:52AM EST | 370.00 | 118.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADSK220414P00380000 | 2021-11-15 2:59PM EST | 380.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADSK220414P00390000 | 2021-10-26 1:44PM EST | 390.00 | 80.20 | 133.20 | 139.35 | 0.00 | - | - | 1 | 50.03% |
| ADSK220414P00400000 | 2021-10-27 9:18AM EST | 400.00 | 92.55 | 143.75 | 149.15 | 0.00 | - | - | 0 | 51.38% |
