La bourse ferme dans 5 h 9 min
CAC 40
6 673,89 +8,69 (+0,13 %) Euro Stoxx 50
3 939,62 +4,11 (+0,10 %) Dow Jones
33 849,46 -497,57 (-1,45 %) EUR/USD
1,0376 +0,0031 (+0,30 %) Gold future
1 768,00 +12,70 (+0,72 %) BTC-EUR
15 923,50 +168,48 (+1,07 %)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Avant Bourse :
Options d’achatpour20 janvier 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK230120C00090000 | 2022-06-13 12:28PM EST | 90.00 | 90.15 | 84.30 | 86.30 | 0.00 | - | - | 0 | 0.00% |
| ADSK230120C00095000 | 2022-04-08 2:38PM EST | 95.00 | 112.95 | 100.00 | 108.30 | 0.00 | - | 2 | 1 | 150.64% |
| ADSK230120C00100000 | 2022-08-01 8:30AM EST | 100.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ADSK230120C00110000 | 2022-09-12 9:18AM EST | 110.00 | 105.40 | 83.20 | 87.00 | 0.00 | - | 2 | 59 | 100.83% |
| ADSK230120C00120000 | 2022-08-22 2:03PM EST | 120.00 | 100.40 | 75.30 | 79.50 | 0.00 | - | 2 | 2 | 92.66% |
| ADSK230120C00125000 | 2021-12-01 2:48PM EST | 125.00 | 135.98 | 155.50 | 165.00 | 0.00 | - | 1 | 0 | 634.25% |
| ADSK230120C00130000 | 2021-10-27 1:47PM EST | 130.00 | 185.30 | 127.80 | 132.55 | 0.00 | - | 1 | 1 | 427.93% |
| ADSK230120C00135000 | 2022-11-23 9:46AM EST | 135.00 | 60.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK230120C00140000 | 2022-10-10 11:42AM EST | 140.00 | 54.02 | 57.20 | 60.20 | 0.00 | - | 1 | 4 | 79.02% |
| ADSK230120C00145000 | 2022-07-01 11:04AM EST | 145.00 | 39.60 | 74.80 | 81.70 | 0.00 | - | 1 | 2 | 195.28% |
| ADSK230120C00150000 | 2022-10-10 10:22AM EST | 150.00 | 47.00 | 48.60 | 49.80 | 0.00 | - | 6 | 56 | 69.97% |
| ADSK230120C00155000 | 2022-09-07 10:39AM EST | 155.00 | 53.50 | 48.50 | 49.90 | 0.00 | - | 1 | 8 | 90.11% |
| ADSK230120C00160000 | 2022-11-28 10:47AM EST | 160.00 | 43.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK230120C00165000 | 2022-11-18 12:26PM EST | 165.00 | 49.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK230120C00170000 | 2022-11-28 12:59PM EST | 170.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK230120C00175000 | 2022-11-28 11:29AM EST | 175.00 | 29.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK230120C00180000 | 2022-11-23 11:44AM EST | 180.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK230120C00185000 | 2022-11-28 1:53PM EST | 185.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK230120C00190000 | 2022-11-28 3:21PM EST | 190.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK230120C00195000 | 2022-11-28 3:30PM EST | 195.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ADSK230120C00200000 | 2022-11-28 3:55PM EST | 200.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 1.56% |
| ADSK230120C00210000 | 2022-11-28 3:44PM EST | 210.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 3.13% |
| ADSK230120C00220000 | 2022-11-28 3:47PM EST | 220.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| ADSK230120C00230000 | 2022-11-28 3:31PM EST | 230.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 12.50% |
| ADSK230120C00240000 | 2022-11-28 3:53PM EST | 240.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| ADSK230120C00250000 | 2022-11-28 12:12PM EST | 250.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| ADSK230120C00260000 | 2022-11-28 10:56AM EST | 260.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| ADSK230120C00270000 | 2022-11-28 11:57AM EST | 270.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADSK230120C00280000 | 2022-11-25 10:10AM EST | 280.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| ADSK230120C00290000 | 2022-11-18 9:37AM EST | 290.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ADSK230120C00300000 | 2022-11-25 9:37AM EST | 300.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ADSK230120C00310000 | 2022-10-25 8:42AM EST | 310.00 | 0.64 | 0.00 | 0.45 | 0.00 | - | 3 | 1,161 | 54.25% |
| ADSK230120C00320000 | 2022-11-23 10:17AM EST | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK230120C00330000 | 2022-11-23 1:43PM EST | 330.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK230120C00340000 | 2022-11-14 11:18AM EST | 340.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK230120C00350000 | 2022-10-03 9:50AM EST | 350.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 2 | 380 | 71.29% |
| ADSK230120C00360000 | 2022-08-11 9:03AM EST | 360.00 | 1.10 | 0.15 | 1.10 | 0.00 | - | 2 | 43 | 79.13% |
| ADSK230120C00370000 | 2022-08-25 9:02AM EST | 370.00 | 0.77 | 0.05 | 0.65 | 0.00 | - | 1 | 51 | 75.39% |
| ADSK230120C00380000 | 2022-08-01 11:15AM EST | 380.00 | 0.53 | 0.10 | 1.10 | 0.00 | - | 1 | 106 | 84.18% |
| ADSK230120C00390000 | 2022-09-29 1:38PM EST | 390.00 | 0.43 | 0.05 | 0.65 | 0.00 | - | 1 | 42 | 80.47% |
| ADSK230120C00400000 | 2022-11-03 8:30AM EST | 400.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| ADSK230120C00410000 | 2022-10-28 9:53AM EST | 410.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 71.48% |
| ADSK230120C00420000 | 2022-06-27 2:27PM EST | 420.00 | 0.50 | 0.30 | 0.85 | 0.00 | - | 2 | 84 | 93.60% |
| ADSK230120C00430000 | 2022-07-01 10:17AM EST | 430.00 | 0.30 | 0.20 | 0.70 | 0.00 | - | 2 | 83 | 92.72% |
| ADSK230120C00440000 | 2022-07-01 10:05AM EST | 440.00 | 0.28 | 0.05 | 1.10 | 0.00 | - | 5 | 137 | 98.19% |
| ADSK230120C00450000 | 2022-10-28 2:50PM EST | 450.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 31 | 79.10% |
| ADSK230120C00460000 | 2022-07-01 10:05AM EST | 460.00 | 0.27 | 0.15 | 0.70 | 0.00 | - | 1 | 69 | 98.39% |
| ADSK230120C00470000 | 2022-07-29 11:38AM EST | 470.00 | 0.25 | 0.05 | 1.05 | 0.00 | - | 1 | 18 | 103.91% |
| ADSK230120C00480000 | 2022-06-16 1:32PM EST | 480.00 | 0.40 | 0.20 | 0.65 | 0.00 | - | 71 | 74 | 102.34% |
| ADSK230120C00490000 | 2022-11-01 8:30AM EST | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADSK230120C00500000 | 2022-11-22 3:52PM EST | 500.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 50.00% |
Options de ventepour20 janvier 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK230120P00085000 | 2022-11-25 12:23PM EST | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ADSK230120P00090000 | 2022-11-23 9:47AM EST | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ADSK230120P00095000 | 2022-11-25 9:30AM EST | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADSK230120P00100000 | 2022-11-28 11:16AM EST | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK230120P00105000 | 2022-11-23 9:45AM EST | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| ADSK230120P00110000 | 2022-11-22 1:48PM EST | 110.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 25.00% |
| ADSK230120P00115000 | 2022-11-28 9:41AM EST | 115.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK230120P00120000 | 2022-11-23 11:30AM EST | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK230120P00125000 | 2022-11-07 2:19PM EST | 125.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ADSK230120P00130000 | 2022-11-23 11:30AM EST | 130.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK230120P00135000 | 2022-11-23 1:44PM EST | 135.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| ADSK230120P00140000 | 2022-11-25 10:04AM EST | 140.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ADSK230120P00145000 | 2022-11-23 3:59PM EST | 145.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
| ADSK230120P00150000 | 2022-11-28 1:02PM EST | 150.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADSK230120P00155000 | 2022-11-28 1:02PM EST | 155.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ADSK230120P00160000 | 2022-11-23 3:41PM EST | 160.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 12.50% |
| ADSK230120P00165000 | 2022-11-25 11:01AM EST | 165.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ADSK230120P00170000 | 2022-11-28 10:59AM EST | 170.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| ADSK230120P00175000 | 2022-11-28 3:44PM EST | 175.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| ADSK230120P00180000 | 2022-11-28 3:41PM EST | 180.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| ADSK230120P00185000 | 2022-11-28 3:11PM EST | 185.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| ADSK230120P00190000 | 2022-11-28 12:42PM EST | 190.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| ADSK230120P00195000 | 2022-11-28 3:50PM EST | 195.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 0.20% |
| ADSK230120P00200000 | 2022-11-28 3:44PM EST | 200.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| ADSK230120P00210000 | 2022-11-28 3:24PM EST | 210.00 | 19.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADSK230120P00220000 | 2022-11-28 10:47AM EST | 220.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK230120P00230000 | 2022-11-23 10:13AM EST | 230.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ADSK230120P00240000 | 2022-11-25 10:43AM EST | 240.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK230120P00250000 | 2022-11-28 12:53PM EST | 250.00 | 51.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK230120P00260000 | 2022-11-28 12:53PM EST | 260.00 | 61.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK230120P00270000 | 2022-11-11 3:54PM EST | 270.00 | 45.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK230120P00280000 | 2022-09-23 1:13PM EST | 280.00 | 98.00 | 76.70 | 80.10 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK230120P00290000 | 2022-06-23 10:34AM EST | 290.00 | 109.26 | 93.00 | 97.30 | 0.00 | - | 1 | 28 | 53.86% |
| ADSK230120P00300000 | 2022-11-28 3:02PM EST | 300.00 | 104.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK230120P00310000 | 2022-10-12 2:34PM EST | 310.00 | 116.31 | 80.40 | 82.50 | 0.00 | - | 5 | 0 | 0.00% |
| ADSK230120P00320000 | 2022-10-12 2:34PM EST | 320.00 | 126.33 | 90.50 | 92.30 | 0.00 | - | 5 | 0 | 0.00% |
| ADSK230120P00330000 | 2022-04-20 9:59AM EST | 330.00 | 124.22 | 132.10 | 139.40 | 0.00 | - | 1 | 72 | 77.20% |
| ADSK230120P00340000 | 2022-04-22 8:42AM EST | 340.00 | 146.00 | 145.70 | 153.10 | 0.00 | - | 1 | 31 | 110.83% |
| ADSK230120P00350000 | 2022-03-24 12:37PM EST | 350.00 | 141.00 | 158.00 | 167.50 | 0.00 | - | 1 | 9 | 133.29% |
| ADSK230120P00360000 | 2021-11-10 6:55AM EST | 360.00 | 89.35 | 100.25 | 101.65 | 0.00 | - | 1 | 2 | 0.00% |
| ADSK230120P00370000 | 2021-11-10 6:55AM EST | 370.00 | 99.26 | 108.55 | 110.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADSK230120P00380000 | 2022-01-12 1:52PM EST | 380.00 | 117.40 | 149.05 | 157.50 | 0.00 | - | 1 | 2 | 0.00% |
| ADSK230120P00390000 | 2021-11-24 9:34AM EST | 390.00 | 136.85 | 114.95 | 116.70 | 0.00 | - | - | 1 | 0.00% |
| ADSK230120P00400000 | 2022-02-02 1:52PM EST | 400.00 | 155.00 | 188.10 | 197.50 | 0.00 | - | 1 | 9 | 0.00% |
| ADSK230120P00410000 | 2022-03-14 8:32AM EST | 410.00 | 218.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK230120P00420000 | 2021-11-24 9:48AM EST | 420.00 | 168.02 | 141.75 | 143.65 | 0.00 | - | - | 1 | 0.00% |
| ADSK230120P00430000 | 2021-11-10 6:55AM EST | 430.00 | 147.40 | 158.55 | 167.30 | 0.00 | - | - | 2 | 0.00% |
| ADSK230120P00440000 | 2021-11-10 6:55AM EST | 440.00 | 134.00 | 168.15 | 176.85 | 0.00 | - | 2 | 2 | 0.00% |
| ADSK230120P00450000 | 2021-11-10 6:55AM EST | 450.00 | 155.50 | 177.55 | 186.30 | 0.00 | - | 2 | 4 | 0.00% |
| ADSK230120P00470000 | 2021-11-10 6:55AM EST | 470.00 | 179.20 | 197.00 | 206.50 | 0.00 | - | - | 1 | 0.00% |
| ADSK230120P00500000 | 2022-11-23 2:29PM EST | 500.00 | 302.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Tous droits réservés.
