La bourse ferme dans 5 h 22 min
CAC 40
6 566,66 +12,80 (+0,20 %) Euro Stoxx 50
3 784,31 +7,50 (+0,20 %) Dow Jones
33 761,05 +424,35 (+1,27 %) EUR/USD
1,0207 -0,0050 (-0,49 %) Gold future
1 794,60 -20,90 (-1,15 %) BTC-EUR
23 686,63 -729,37 (-2,99 %)
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’achatpour21 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK221021C00135000 | 2022-08-03 2:47PM EDT | 135.00 | 86.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK221021C00140000 | 2022-08-04 3:11PM EDT | 140.00 | 83.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK221021C00150000 | 2022-06-16 9:40AM EDT | 150.00 | 31.00 | 32.80 | 35.90 | 0.00 | - | - | 1 | 0.00% |
| ADSK221021C00155000 | 2022-06-09 12:54PM EDT | 155.00 | 51.45 | 32.60 | 33.50 | 0.00 | - | 20 | 27 | 0.00% |
| ADSK221021C00160000 | 2022-05-23 11:00AM EDT | 160.00 | 31.80 | 22.40 | 22.90 | 0.00 | - | - | 4 | 0.00% |
| ADSK221021C00165000 | 2022-06-03 10:43AM EDT | 165.00 | 51.75 | 22.30 | 23.30 | 0.00 | - | 10 | 5 | 0.00% |
| ADSK221021C00170000 | 2022-07-27 3:55PM EDT | 170.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK221021C00175000 | 2022-08-04 3:11PM EDT | 175.00 | 51.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK221021C00180000 | 2022-08-08 12:01PM EDT | 180.00 | 47.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK221021C00185000 | 2022-08-12 12:45PM EDT | 185.00 | 50.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADSK221021C00190000 | 2022-08-10 11:43AM EDT | 190.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK221021C00195000 | 2022-07-28 3:17PM EDT | 195.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADSK221021C00200000 | 2022-08-11 11:59AM EDT | 200.00 | 35.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK221021C00210000 | 2022-08-10 3:20PM EDT | 210.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK221021C00220000 | 2022-08-12 2:05PM EDT | 220.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADSK221021C00230000 | 2022-08-11 3:22PM EDT | 230.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| ADSK221021C00240000 | 2022-08-12 3:23PM EDT | 240.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| ADSK221021C00250000 | 2022-08-12 1:48PM EDT | 250.00 | 8.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ADSK221021C00260000 | 2022-08-12 2:00PM EDT | 260.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADSK221021C00270000 | 2022-08-12 1:11PM EDT | 270.00 | 3.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ADSK221021C00280000 | 2022-07-29 10:08AM EDT | 280.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADSK221021C00290000 | 2022-08-12 3:26PM EDT | 290.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK221021C00300000 | 2022-06-21 1:38PM EDT | 300.00 | 0.17 | 0.05 | 1.65 | 0.00 | - | 5 | 25 | 41.25% |
| ADSK221021C00310000 | 2022-06-24 9:30AM EDT | 310.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 44.13% |
| ADSK221021C00320000 | 2022-06-27 3:24PM EDT | 320.00 | 0.18 | 0.00 | 0.65 | 0.00 | - | 1 | 6 | 40.45% |
| ADSK221021C00330000 | 2022-05-09 3:52PM EDT | 330.00 | 1.20 | 0.10 | 1.45 | 0.00 | - | 1 | 2 | 50.79% |
| ADSK221021C00340000 | 2022-04-11 11:38AM EDT | 340.00 | 0.70 | 0.40 | 0.95 | 0.00 | - | 1 | 0 | 49.74% |
Options de ventepour21 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK221021P00085000 | 2022-08-03 9:30AM EDT | 85.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADSK221021P00090000 | 2022-06-10 10:28AM EDT | 90.00 | 0.85 | 0.30 | 1.30 | 0.00 | - | - | 2 | 116.46% |
| ADSK221021P00095000 | 2022-06-27 12:07PM EDT | 95.00 | 0.68 | 0.10 | 0.85 | 0.00 | - | 3 | 15 | 101.47% |
| ADSK221021P00100000 | 2022-07-12 2:13PM EDT | 100.00 | 1.11 | 0.05 | 1.50 | 0.00 | - | 3 | 5 | 104.05% |
| ADSK221021P00105000 | 2022-07-12 10:28AM EDT | 105.00 | 1.25 | 0.10 | 1.55 | 0.00 | - | 2 | 31 | 99.66% |
| ADSK221021P00110000 | 2022-08-12 11:32AM EDT | 110.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ADSK221021P00115000 | 2022-06-29 2:13PM EDT | 115.00 | 2.25 | 0.25 | 2.70 | 0.00 | - | 6 | 11 | 99.90% |
| ADSK221021P00120000 | 2022-08-08 9:30AM EDT | 120.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADSK221021P00125000 | 2022-08-04 12:48PM EDT | 125.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ADSK221021P00130000 | 2022-07-18 10:52AM EDT | 130.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADSK221021P00135000 | 2022-07-21 1:54PM EDT | 135.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK221021P00140000 | 2022-08-02 11:07AM EDT | 140.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK221021P00145000 | 2022-08-08 11:44AM EDT | 145.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ADSK221021P00150000 | 2022-07-19 1:39PM EDT | 150.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ADSK221021P00155000 | 2022-08-10 11:37AM EDT | 155.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK221021P00160000 | 2022-08-10 12:47PM EDT | 160.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADSK221021P00165000 | 2022-08-08 10:45AM EDT | 165.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADSK221021P00170000 | 2022-07-26 12:04PM EDT | 170.00 | 7.59 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ADSK221021P00175000 | 2022-08-12 12:42PM EDT | 175.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADSK221021P00180000 | 2022-08-12 3:39PM EDT | 180.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| ADSK221021P00185000 | 2022-08-12 3:50PM EDT | 185.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ADSK221021P00190000 | 2022-08-12 9:30AM EDT | 190.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADSK221021P00195000 | 2022-08-11 12:21PM EDT | 195.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| ADSK221021P00200000 | 2022-08-12 3:17PM EDT | 200.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ADSK221021P00210000 | 2022-08-12 12:36PM EDT | 210.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADSK221021P00220000 | 2022-08-12 9:45AM EDT | 220.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADSK221021P00230000 | 2022-08-12 3:59PM EDT | 230.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| ADSK221021P00240000 | 2022-08-11 3:17PM EDT | 240.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK221021P00250000 | 2022-08-10 11:02AM EDT | 250.00 | 29.47 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ADSK221021P00260000 | 2022-08-11 10:21AM EDT | 260.00 | 33.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADSK221021P00270000 | 2022-05-16 1:32PM EDT | 270.00 | 77.60 | 90.60 | 95.00 | 0.00 | - | - | 4 | 172.34% |
| ADSK221021P00290000 | 2022-05-11 2:30PM EDT | 290.00 | 109.80 | 99.00 | 106.80 | 0.00 | - | 1 | 5 | 161.01% |
| ADSK221021P00300000 | 2022-06-10 11:29AM EDT | 300.00 | 115.00 | 117.00 | 123.60 | 0.00 | - | 2 | 0 | 185.62% |
© 2022 Yahoo. Tous droits réservés.
