La bourse est fermée
CAC 40
6 515,75 +105,17 (+1,64 %) Euro Stoxx 50
3 808,86 +68,55 (+1,83 %) Dow Jones
33 116,08 +478,89 (+1,47 %) EUR/USD
1,0732 -0,0001 (-0,01 %) Gold future
1 857,30 +3,40 (+0,18 %) BTC-EUR
26 602,48 -1 077,81 (-3,89 %)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:48PM EDT. Marché ouvert.
Options d’achatpour16 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220916C00140000 | 2021-11-24 12:27PM EDT | 140.00 | 115.00 | 141.15 | 148.55 | 0.00 | - | - | 1 | 309.44% |
| ADSK220916C00145000 | 2022-05-26 12:04PM EDT | 145.00 | 51.70 | 69.50 | 71.00 | 0.00 | - | 1 | 1 | 62.87% |
| ADSK220916C00150000 | 2021-12-30 11:49AM EDT | 150.00 | 137.45 | 91.55 | 97.50 | 0.00 | - | - | 1 | 153.80% |
| ADSK220916C00155000 | 2021-11-10 7:55AM EDT | 155.00 | 168.00 | 117.55 | 120.90 | 0.00 | - | 1 | 1 | 235.52% |
| ADSK220916C00160000 | 2022-03-21 11:16AM EDT | 160.00 | 58.98 | 52.20 | 53.60 | 0.00 | - | 4 | 5 | 43.27% |
| ADSK220916C00165000 | 2022-02-24 10:38AM EDT | 165.00 | 53.00 | 51.80 | 56.25 | 0.00 | - | - | 2 | 59.54% |
| ADSK220916C00170000 | 2022-05-27 11:09AM EDT | 170.00 | 45.53 | 47.90 | 48.80 | -4.05 | -8.17% | 1 | 1 | 52.92% |
| ADSK220916C00175000 | 2022-05-27 11:12AM EDT | 175.00 | 42.10 | 44.00 | 44.80 | +19.77 | +88.54% | 3 | 6 | 51.66% |
| ADSK220916C00180000 | 2022-05-27 3:07PM EDT | 180.00 | 39.22 | 40.50 | 41.10 | +12.63 | +47.50% | 1 | 8 | 51.06% |
| ADSK220916C00185000 | 2022-05-25 2:17PM EDT | 185.00 | 22.20 | 36.50 | 37.30 | 0.00 | - | 3 | 42 | 50.32% |
| ADSK220916C00190000 | 2022-05-26 1:43PM EDT | 190.00 | 22.50 | 33.10 | 33.70 | 0.00 | - | 46 | 163 | 48.98% |
| ADSK220916C00195000 | 2022-05-27 1:23PM EDT | 195.00 | 28.25 | 29.70 | 30.30 | +8.35 | +41.96% | 1 | 85 | 47.79% |
| ADSK220916C00200000 | 2022-05-27 1:23PM EDT | 200.00 | 25.15 | 26.50 | 27.10 | +7.55 | +42.90% | 3 | 58 | 46.72% |
| ADSK220916C00210000 | 2022-05-27 12:25PM EDT | 210.00 | 20.20 | 20.90 | 21.50 | +6.60 | +48.53% | 6 | 87 | 45.24% |
| ADSK220916C00220000 | 2022-05-27 12:19PM EDT | 220.00 | 15.40 | 16.00 | 16.60 | +5.40 | +54.00% | 44 | 122 | 43.73% |
| ADSK220916C00230000 | 2022-05-27 11:46AM EDT | 230.00 | 11.30 | 11.90 | 12.50 | +4.20 | +59.15% | 11 | 107 | 42.40% |
| ADSK220916C00240000 | 2022-05-27 3:06PM EDT | 240.00 | 8.45 | 8.80 | 9.20 | +3.40 | +67.33% | 13 | 67 | 41.27% |
| ADSK220916C00250000 | 2022-05-27 1:08PM EDT | 250.00 | 5.90 | 6.30 | 6.60 | +3.30 | +126.92% | 36 | 66 | 40.25% |
| ADSK220916C00260000 | 2022-05-27 3:23PM EDT | 260.00 | 4.50 | 4.40 | 4.70 | +1.95 | +76.47% | 5 | 92 | 39.61% |
| ADSK220916C00270000 | 2022-05-27 11:12AM EDT | 270.00 | 2.80 | 3.00 | 3.30 | +0.90 | +47.37% | 1 | 159 | 39.11% |
| ADSK220916C00280000 | 2022-05-27 3:17PM EDT | 280.00 | 2.20 | 2.05 | 2.25 | +0.76 | +52.78% | 5 | 1,167 | 38.54% |
| ADSK220916C00290000 | 2022-05-23 12:04PM EDT | 290.00 | 0.80 | 1.40 | 1.60 | 0.00 | - | 1 | 75 | 38.56% |
| ADSK220916C00300000 | 2022-05-26 2:02PM EDT | 300.00 | 0.60 | 0.95 | 1.15 | 0.00 | - | 1 | 1,177 | 38.72% |
| ADSK220916C00310000 | 2022-04-07 9:50AM EDT | 310.00 | 0.95 | 0.75 | 1.25 | 0.00 | - | 4 | 97 | 42.15% |
| ADSK220916C00320000 | 2022-03-29 11:54AM EDT | 320.00 | 1.40 | 0.25 | 0.90 | 0.00 | - | 1 | 25 | 42.04% |
| ADSK220916C00330000 | 2022-04-22 3:50PM EDT | 330.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 37 | 49.01% |
| ADSK220916C00340000 | 2022-04-11 11:38AM EDT | 340.00 | 0.59 | 0.10 | 0.65 | 0.00 | - | 1 | 36 | 44.24% |
| ADSK220916C00350000 | 2022-05-26 2:03PM EDT | 350.00 | 0.35 | 0.05 | 0.50 | 0.00 | - | 1 | 29 | 44.51% |
| ADSK220916C00360000 | 2022-02-09 3:14PM EDT | 360.00 | 2.51 | 0.07 | 0.91 | 0.00 | - | 6 | 57 | 51.18% |
| ADSK220916C00370000 | 2022-01-11 12:39PM EDT | 370.00 | 5.55 | 1.21 | 1.73 | 0.00 | - | 4 | 17 | 58.00% |
| ADSK220916C00380000 | 2022-01-21 1:01PM EDT | 380.00 | 2.13 | 0.22 | 3.80 | 0.00 | - | 1 | 12 | 63.84% |
| ADSK220916C00390000 | 2022-01-18 12:06PM EDT | 390.00 | 2.30 | 0.21 | 1.24 | 0.00 | - | 1 | 9 | 55.08% |
| ADSK220916C00400000 | 2022-05-03 11:31AM EDT | 400.00 | 0.27 | 0.00 | 1.50 | 0.00 | - | 1 | 9 | 57.18% |
| ADSK220916C00410000 | 2021-11-04 2:58PM EDT | 410.00 | 11.40 | 3.05 | 4.20 | 0.00 | - | - | 8 | 79.05% |
| ADSK220916C00430000 | 2022-04-27 3:27PM EDT | 430.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 5 | 104 | 62.26% |
| ADSK220916C00440000 | 2021-10-29 1:11PM EDT | 440.00 | 5.63 | 1.30 | 2.43 | 0.00 | - | 2 | 1 | 74.32% |
| ADSK220916C00450000 | 2022-05-05 1:59PM EDT | 450.00 | 0.18 | 0.00 | 1.55 | 0.00 | - | 3 | 17 | 65.72% |
| ADSK220916C00460000 | 2022-03-18 3:51PM EDT | 460.00 | 0.31 | 0.00 | 0.55 | 0.00 | - | 2 | 11 | 58.50% |
| ADSK220916C00470000 | 2022-02-17 4:10PM EDT | 470.00 | 0.15 | 0.00 | 0.53 | 0.00 | - | 1 | 5 | 59.57% |
| ADSK220916C00480000 | 2021-11-24 1:13PM EDT | 480.00 | 1.37 | 0.66 | 1.08 | 0.00 | - | 1 | 101 | 71.36% |
| ADSK220916C00490000 | 2021-11-09 3:34PM EDT | 490.00 | 5.00 | 0.39 | 0.84 | 0.00 | - | 1 | 1 | 69.24% |
| ADSK220916C00500000 | 2022-01-24 2:47PM EDT | 500.00 | 0.16 | 0.00 | 2.25 | 0.00 | - | 1 | 6 | 77.12% |
Options de ventepour16 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220916P00095000 | 2022-05-16 3:52PM EDT | 95.00 | 1.25 | 0.40 | 2.55 | 0.00 | - | 1 | 32 | 88.01% |
| ADSK220916P00100000 | 2022-05-23 9:30AM EDT | 100.00 | 1.30 | 0.55 | 1.60 | 0.00 | - | 1 | 2 | 77.91% |
| ADSK220916P00105000 | 2022-05-16 12:12AM EDT | 105.00 | 3.30 | 0.65 | 1.15 | 0.00 | - | - | 1 | 70.95% |
| ADSK220916P00110000 | 2022-05-12 10:08AM EDT | 110.00 | 3.89 | 0.80 | 1.30 | 0.00 | - | 1 | 3 | 68.77% |
| ADSK220916P00115000 | 2022-02-28 11:45AM EDT | 115.00 | 2.35 | 0.85 | 1.40 | 0.00 | - | - | 1 | 65.55% |
| ADSK220916P00120000 | 2022-05-27 9:56AM EDT | 120.00 | 1.60 | 1.45 | 1.65 | -1.60 | -50.00% | 1 | 56 | 65.89% |
| ADSK220916P00125000 | 2022-05-24 12:17PM EDT | 125.00 | 4.40 | 1.70 | 1.95 | 0.00 | - | 1 | 26 | 64.21% |
| ADSK220916P00130000 | 2022-05-26 3:38PM EDT | 130.00 | 3.80 | 1.95 | 2.10 | 0.00 | - | 4 | 229 | 61.72% |
| ADSK220916P00135000 | 2022-05-24 11:45AM EDT | 135.00 | 6.40 | 2.25 | 2.45 | 0.00 | - | 2 | 17 | 59.97% |
| ADSK220916P00140000 | 2022-05-27 9:47AM EDT | 140.00 | 3.01 | 2.60 | 2.80 | -4.49 | -59.87% | 1 | 54 | 58.17% |
| ADSK220916P00145000 | 2022-05-20 3:43PM EDT | 145.00 | 7.50 | 3.00 | 3.20 | 0.00 | - | 1 | 296 | 56.42% |
| ADSK220916P00150000 | 2022-05-27 12:20PM EDT | 150.00 | 3.71 | 3.50 | 3.70 | -3.17 | -46.08% | 8 | 78 | 54.93% |
| ADSK220916P00155000 | 2022-05-26 3:54PM EDT | 155.00 | 7.53 | 4.00 | 4.30 | 0.00 | - | 4 | 58 | 53.40% |
| ADSK220916P00160000 | 2022-05-27 12:13PM EDT | 160.00 | 5.00 | 4.60 | 4.90 | -4.92 | -49.60% | 2 | 183 | 51.81% |
| ADSK220916P00165000 | 2022-05-19 12:43PM EDT | 165.00 | 15.30 | 5.30 | 5.70 | 0.00 | - | 1 | 48 | 50.50% |
| ADSK220916P00170000 | 2022-05-26 3:15PM EDT | 170.00 | 11.60 | 6.20 | 6.50 | 0.00 | - | 4 | 140 | 49.71% |
| ADSK220916P00175000 | 2022-05-27 10:35AM EDT | 175.00 | 8.03 | 7.20 | 7.50 | -5.27 | -39.62% | 1 | 44 | 48.54% |
| ADSK220916P00180000 | 2022-05-27 3:07PM EDT | 180.00 | 8.70 | 8.20 | 8.60 | -6.15 | -41.41% | 8 | 528 | 47.32% |
| ADSK220916P00185000 | 2022-05-27 3:13PM EDT | 185.00 | 10.00 | 9.50 | 9.90 | -7.10 | -41.52% | 110 | 79 | 46.30% |
| ADSK220916P00190000 | 2022-05-26 1:42PM EDT | 190.00 | 19.20 | 10.90 | 11.30 | 0.00 | - | 15 | 810 | 45.16% |
| ADSK220916P00195000 | 2022-05-27 10:31AM EDT | 195.00 | 14.10 | 12.50 | 13.00 | -11.80 | -45.56% | 4 | 76 | 44.38% |
| ADSK220916P00200000 | 2022-05-27 11:49AM EDT | 200.00 | 15.88 | 14.40 | 14.80 | -8.52 | -34.92% | 6 | 1,276 | 43.43% |
| ADSK220916P00210000 | 2022-05-27 12:25PM EDT | 210.00 | 20.10 | 18.50 | 19.00 | -19.74 | -49.55% | 2 | 1,734 | 41.67% |
| ADSK220916P00220000 | 2022-05-25 2:19PM EDT | 220.00 | 41.90 | 23.60 | 24.30 | 0.00 | - | 2 | 81 | 40.62% |
| ADSK220916P00230000 | 2022-05-27 1:51PM EDT | 230.00 | 31.49 | 29.70 | 30.20 | -14.41 | -31.39% | 4 | 147 | 39.17% |
| ADSK220916P00240000 | 2022-05-27 1:06PM EDT | 240.00 | 38.50 | 36.20 | 37.00 | -19.08 | -33.14% | 2 | 15 | 38.03% |
| ADSK220916P00250000 | 2022-05-23 2:31PM EDT | 250.00 | 68.74 | 43.30 | 44.40 | 0.00 | - | 3 | 125 | 36.59% |
| ADSK220916P00260000 | 2022-05-17 3:18PM EDT | 260.00 | 67.65 | 51.80 | 52.50 | 0.00 | - | 1 | 147 | 35.27% |
| ADSK220916P00270000 | 2022-05-26 3:19PM EDT | 270.00 | 79.71 | 60.60 | 61.30 | 0.00 | - | 23 | 142 | 34.57% |
| ADSK220916P00280000 | 2022-05-12 2:44PM EDT | 280.00 | 99.88 | 69.70 | 70.60 | 0.00 | - | 1 | 182 | 34.58% |
| ADSK220916P00290000 | 2022-04-27 12:07PM EDT | 290.00 | 106.30 | 78.80 | 79.90 | 0.00 | - | 1 | 207 | 32.92% |
| ADSK220916P00300000 | 2022-05-13 9:42AM EDT | 300.00 | 110.00 | 88.30 | 90.20 | 0.00 | - | 2 | 41 | 38.01% |
| ADSK220916P00310000 | 2022-03-09 11:24AM EDT | 310.00 | 107.62 | 104.50 | 108.10 | 0.00 | - | 1 | 39 | 66.36% |
| ADSK220916P00320000 | 2022-04-26 1:15PM EDT | 320.00 | 134.63 | 124.00 | 132.70 | 0.00 | - | 3 | 7 | 101.56% |
| ADSK220916P00330000 | 2022-05-11 12:49PM EDT | 330.00 | 145.00 | 117.70 | 120.20 | 0.00 | - | 1 | 6 | 45.73% |
| ADSK220916P00340000 | 2021-12-02 3:23PM EDT | 340.00 | 91.00 | 68.95 | 70.35 | 0.00 | - | 2 | 80 | 0.00% |
| ADSK220916P00350000 | 2021-12-30 4:37PM EDT | 350.00 | 76.40 | 110.65 | 116.45 | 0.00 | - | - | 3 | 0.00% |
| ADSK220916P00360000 | 2021-12-31 4:55PM EDT | 360.00 | 85.85 | 119.95 | 126.15 | 0.00 | - | 3 | 14 | 0.00% |
| ADSK220916P00370000 | 2022-02-18 4:26PM EDT | 370.00 | 153.50 | 153.05 | 160.90 | 0.00 | - | 1 | 0 | 60.00% |
| ADSK220916P00380000 | 2022-01-05 2:08PM EDT | 380.00 | 113.90 | 136.00 | 142.00 | 0.00 | - | 1 | 7 | 0.00% |
| ADSK220916P00390000 | 2021-12-29 4:56PM EDT | 390.00 | 111.00 | 148.05 | 155.10 | 0.00 | - | - | 1 | 0.00% |
| ADSK220916P00400000 | 2022-02-14 4:38PM EDT | 400.00 | 173.50 | 192.85 | 200.20 | 0.00 | - | 1 | 0 | 92.13% |
| ADSK220916P00410000 | 2021-11-11 1:12PM EDT | 410.00 | 96.70 | 140.90 | 144.35 | 0.00 | - | - | 2 | 0.00% |
