La bourse ferme dans 5 h 38 min
CAC 40
6 559,96 +6,10 (+0,09 %) Euro Stoxx 50
3 779,37 +2,56 (+0,07 %) Dow Jones
33 761,05 +424,35 (+1,27 %) EUR/USD
1,0197 -0,0061 (-0,59 %) Gold future
1 796,60 -18,90 (-1,04 %) BTC-EUR
23 651,61 -795,16 (-3,25 %)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour19 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220819C00130000 | 2022-07-13 3:05PM EDT | 130.00 | 42.70 | 99.40 | 104.30 | 0.00 | - | 1 | 1 | 303.81% |
| ADSK220819C00140000 | 2022-07-12 2:54PM EDT | 140.00 | 35.60 | 83.70 | 90.90 | 0.00 | - | - | 1 | 0.00% |
| ADSK220819C00150000 | 2022-07-21 9:54AM EDT | 150.00 | 48.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK220819C00155000 | 2022-07-12 9:59AM EDT | 155.00 | 23.80 | 69.80 | 75.50 | 0.00 | - | - | 1 | 0.00% |
| ADSK220819C00160000 | 2022-07-13 11:55AM EDT | 160.00 | 16.00 | 69.10 | 73.90 | 0.00 | - | 1 | 1 | 194.04% |
| ADSK220819C00165000 | 2022-07-21 9:54AM EDT | 165.00 | 34.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK220819C00170000 | 2022-08-01 12:48PM EDT | 170.00 | 47.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK220819C00175000 | 2022-08-10 11:25AM EDT | 175.00 | 52.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK220819C00177500 | 2022-07-18 1:44PM EDT | 177.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADSK220819C00180000 | 2022-08-11 12:38PM EDT | 180.00 | 48.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADSK220819C00182500 | 2022-08-11 2:02PM EDT | 182.50 | 45.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK220819C00185000 | 2022-08-10 3:28PM EDT | 185.00 | 40.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADSK220819C00187500 | 2022-08-01 11:19AM EDT | 187.50 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK220819C00190000 | 2022-08-12 2:12PM EDT | 190.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK220819C00192500 | 2022-08-01 2:25PM EDT | 192.50 | 26.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK220819C00195000 | 2022-08-09 10:52AM EDT | 195.00 | 24.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK220819C00197500 | 2022-08-05 1:06PM EDT | 197.50 | 24.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADSK220819C00200000 | 2022-08-12 3:00PM EDT | 200.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ADSK220819C00202500 | 2022-08-09 10:14AM EDT | 202.50 | 15.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK220819C00205000 | 2022-08-12 11:46AM EDT | 205.00 | 26.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK220819C00207500 | 2022-08-12 2:55PM EDT | 207.50 | 24.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK220819C00210000 | 2022-08-12 2:37PM EDT | 210.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADSK220819C00212500 | 2022-08-09 3:43PM EDT | 212.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK220819C00215000 | 2022-08-12 2:48PM EDT | 215.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| ADSK220819C00217500 | 2022-08-12 10:07AM EDT | 217.50 | 12.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK220819C00220000 | 2022-08-12 3:43PM EDT | 220.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ADSK220819C00222500 | 2022-08-12 10:28AM EDT | 222.50 | 10.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADSK220819C00225000 | 2022-08-12 3:26PM EDT | 225.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADSK220819C00227500 | 2022-08-12 2:45PM EDT | 227.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ADSK220819C00230000 | 2022-08-12 2:01PM EDT | 230.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ADSK220819C00232500 | 2022-08-12 3:13PM EDT | 232.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADSK220819C00235000 | 2022-08-12 3:21PM EDT | 235.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 1.56% |
| ADSK220819C00237500 | 2022-08-12 1:15PM EDT | 237.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADSK220819C00240000 | 2022-08-12 2:49PM EDT | 240.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ADSK220819C00242500 | 2022-08-11 1:20PM EDT | 242.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ADSK220819C00245000 | 2022-08-12 3:59PM EDT | 245.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| ADSK220819C00250000 | 2022-08-12 9:30AM EDT | 250.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADSK220819C00255000 | 2022-08-12 10:47AM EDT | 255.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADSK220819C00265000 | 2022-07-21 1:44PM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK220819C00270000 | 2022-08-08 2:33PM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| ADSK220819C00280000 | 2022-08-08 3:59PM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| ADSK220819C00285000 | 2022-08-08 3:55PM EDT | 285.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| ADSK220819C00290000 | 2022-08-10 1:21PM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ADSK220819C00295000 | 2022-08-12 3:34PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
Options de ventepour19 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220819P00085000 | 2022-07-21 1:43PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| ADSK220819P00090000 | 2022-07-21 1:40PM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADSK220819P00095000 | 2022-06-21 9:52AM EDT | 95.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | - | 2 | 336.33% |
| ADSK220819P00100000 | 2022-08-01 10:47AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADSK220819P00105000 | 2022-08-01 11:30AM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 464 | 0 | 50.00% |
| ADSK220819P00110000 | 2022-08-01 10:46AM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADSK220819P00115000 | 2022-06-28 2:30PM EDT | 115.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 290.04% |
| ADSK220819P00120000 | 2022-08-02 11:29AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 50.00% |
| ADSK220819P00125000 | 2022-07-28 11:44AM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ADSK220819P00130000 | 2022-08-11 9:46AM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADSK220819P00135000 | 2022-08-08 10:34AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 50.00% |
| ADSK220819P00140000 | 2022-08-12 11:20AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ADSK220819P00145000 | 2022-08-09 2:26PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ADSK220819P00150000 | 2022-08-09 11:15AM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ADSK220819P00152500 | 2022-08-09 3:09PM EDT | 152.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ADSK220819P00155000 | 2022-08-10 11:00AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ADSK220819P00157500 | 2022-08-10 10:20AM EDT | 157.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ADSK220819P00160000 | 2022-08-12 1:07PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| ADSK220819P00162500 | 2022-08-12 10:50AM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ADSK220819P00165000 | 2022-08-12 12:37PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| ADSK220819P00167500 | 2022-08-08 2:02PM EDT | 167.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ADSK220819P00170000 | 2022-08-08 3:46PM EDT | 170.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| ADSK220819P00172500 | 2022-08-08 2:12PM EDT | 172.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| ADSK220819P00175000 | 2022-08-11 3:37PM EDT | 175.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADSK220819P00177500 | 2022-08-11 11:42AM EDT | 177.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ADSK220819P00180000 | 2022-08-11 9:40AM EDT | 180.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADSK220819P00182500 | 2022-08-08 2:17PM EDT | 182.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| ADSK220819P00185000 | 2022-08-12 12:01PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| ADSK220819P00187500 | 2022-08-09 2:28PM EDT | 187.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADSK220819P00190000 | 2022-08-12 12:26PM EDT | 190.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADSK220819P00192500 | 2022-08-11 10:46AM EDT | 192.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADSK220819P00195000 | 2022-08-11 10:21AM EDT | 195.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK220819P00197500 | 2022-08-11 2:47PM EDT | 197.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ADSK220819P00200000 | 2022-08-12 1:28PM EDT | 200.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| ADSK220819P00202500 | 2022-08-12 9:30AM EDT | 202.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK220819P00205000 | 2022-08-12 9:30AM EDT | 205.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK220819P00207500 | 2022-08-12 10:51AM EDT | 207.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK220819P00210000 | 2022-08-12 3:43PM EDT | 210.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ADSK220819P00212500 | 2022-08-12 2:29PM EDT | 212.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| ADSK220819P00215000 | 2022-08-12 3:44PM EDT | 215.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| ADSK220819P00217500 | 2022-08-12 2:05PM EDT | 217.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ADSK220819P00220000 | 2022-08-12 3:45PM EDT | 220.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| ADSK220819P00222500 | 2022-08-11 3:50PM EDT | 222.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ADSK220819P00225000 | 2022-08-12 12:59PM EDT | 225.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ADSK220819P00227500 | 2022-08-12 3:48PM EDT | 227.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADSK220819P00230000 | 2022-08-12 3:49PM EDT | 230.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADSK220819P00232500 | 2022-08-12 2:16PM EDT | 232.50 | 4.23 | 0.00 | 0.00 | 0.00 | - | - | - | 0.78% |
| ADSK220819P00235000 | 2022-08-12 10:32AM EDT | 235.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK220819P00240000 | 2022-08-12 1:37PM EDT | 240.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
