La bourse est fermée
CAC 40
5 611,69-69,45(-1,22 %)Euro Stoxx 50
3 599,55-41,82(-1,15 %)Dow Jones
30 814,26-177,26(-0,57 %)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
308,51-2,60 (-0,84 %)
À la clôture : 4:00PM EST
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK230120C00120000 | 2020-12-07 11:10AM EST | 120.00 | 169.00 | 189.50 | 194.50 | 0.00 | - | 1 | 1 | 50.93% |
| ADSK230120C00125000 | 2020-11-16 12:06AM EST | 125.00 | 138.00 | 163.00 | 167.50 | 0.00 | - | - | 1 | 0.00% |
| ADSK230120C00140000 | 2020-12-29 12:50PM EST | 140.00 | 170.00 | 175.20 | 184.35 | 0.00 | - | 1 | 3 | 52.92% |
| ADSK230120C00150000 | 2021-01-15 11:22AM EST | 150.00 | 176.35 | 166.85 | 175.85 | +15.35 | +9.53% | 2 | 9 | 51.41% |
| ADSK230120C00160000 | 2021-01-07 3:08PM EST | 160.00 | 170.68 | 158.70 | 167.35 | 0.00 | - | 5 | 7 | 55.38% |
| ADSK230120C00165000 | 2021-01-06 1:33PM EST | 165.00 | 158.92 | 154.55 | 163.45 | 0.00 | - | 1 | 2 | 54.70% |
| ADSK230120C00170000 | 2020-10-21 11:59AM EST | 170.00 | 108.36 | 106.35 | 111.00 | 0.00 | - | - | 1 | 0.00% |
| ADSK230120C00175000 | 2020-10-19 3:17PM EST | 175.00 | 104.50 | 101.10 | 106.00 | 0.00 | - | - | 0 | 0.00% |
| ADSK230120C00180000 | 2020-11-30 1:07PM EST | 180.00 | 120.46 | 137.15 | 141.00 | 0.00 | - | 1 | 0 | 40.61% |
| ADSK230120C00190000 | 2020-12-18 10:42AM EST | 190.00 | 133.57 | 135.05 | 144.00 | 0.00 | - | 10 | 14 | 51.06% |
| ADSK230120C00200000 | 2021-01-05 2:30PM EST | 200.00 | 125.00 | 126.50 | 136.00 | 0.00 | - | 3 | 129 | 49.30% |
| ADSK230120C00210000 | 2021-01-08 9:47AM EST | 210.00 | 134.35 | 120.30 | 128.90 | 0.00 | - | 1 | 0 | 48.29% |
| ADSK230120C00220000 | 2021-01-08 12:17PM EST | 220.00 | 125.40 | 113.70 | 121.85 | 0.00 | - | 2 | 7 | 47.22% |
| ADSK230120C00230000 | 2021-01-08 12:17PM EST | 230.00 | 118.46 | 108.40 | 115.20 | 0.00 | - | 2 | 38 | 46.36% |
| ADSK230120C00240000 | 2021-01-06 10:03AM EST | 240.00 | 96.93 | 101.70 | 108.85 | 0.00 | - | 5 | 41 | 45.62% |
| ADSK230120C00250000 | 2021-01-15 1:03PM EST | 250.00 | 100.02 | 93.75 | 102.35 | +11.16 | +12.56% | 3 | 33 | 44.65% |
| ADSK230120C00260000 | 2021-01-14 10:55AM EST | 260.00 | 97.00 | 89.60 | 96.10 | 0.00 | - | 1 | 12 | 43.76% |
| ADSK230120C00270000 | 2021-01-15 1:01PM EST | 270.00 | 88.45 | 83.75 | 90.65 | +4.41 | +5.25% | 1 | 22 | 43.29% |
| ADSK230120C00280000 | 2021-01-11 1:24PM EST | 280.00 | 85.80 | 78.35 | 85.70 | 0.00 | - | 100 | 58 | 43.02% |
| ADSK230120C00290000 | 2020-12-24 11:01AM EST | 290.00 | 70.74 | 71.90 | 80.15 | 0.00 | - | 1 | 6 | 42.24% |
| ADSK230120C00300000 | 2021-01-15 3:56PM EST | 300.00 | 72.00 | 67.80 | 74.20 | -5.45 | -7.04% | 4 | 33 | 41.12% |
| ADSK230120C00310000 | 2020-12-15 9:46AM EST | 310.00 | 56.00 | 64.55 | 71.90 | 0.00 | - | - | 1 | 42.10% |
| ADSK230120C00320000 | 2020-10-15 1:38PM EST | 320.00 | 35.71 | 30.55 | 35.10 | 0.00 | - | 10 | 10 | 22.90% |
| ADSK230120C00330000 | 2021-01-14 1:04PM EST | 330.00 | 59.75 | 54.85 | 62.10 | 0.00 | - | 1 | 8 | 40.58% |
| ADSK230120C00340000 | 2021-01-07 10:21AM EST | 340.00 | 55.00 | 50.85 | 58.10 | 0.00 | - | 1 | 3 | 40.20% |
| ADSK230120C00350000 | 2021-01-08 12:27PM EST | 350.00 | 56.21 | 45.80 | 54.30 | 0.00 | - | 2 | 17 | 39.82% |
| ADSK230120C00360000 | 2021-01-15 10:16AM EST | 360.00 | 48.30 | 42.30 | 50.80 | -1.70 | -3.40% | 1 | 6 | 39.53% |
| ADSK230120C00370000 | 2021-01-04 11:04AM EST | 370.00 | 39.10 | 38.90 | 45.70 | 0.00 | - | 1 | 0 | 38.21% |
| ADSK230120C00380000 | 2020-10-29 11:22AM EST | 380.00 | 19.29 | 23.55 | 27.60 | 0.00 | - | - | 1 | 29.17% |
| ADSK230120C00390000 | 2021-01-04 9:34AM EST | 390.00 | 35.64 | 32.95 | 39.65 | 0.00 | - | 2 | 6 | 37.68% |
| ADSK230120C00400000 | 2021-01-11 10:53AM EST | 400.00 | 38.60 | 30.75 | 38.70 | 0.00 | - | 9 | 11 | 38.48% |
| ADSK230120C00410000 | 2020-12-02 2:38PM EST | 410.00 | 20.56 | 28.75 | 32.70 | 0.00 | - | 1 | 2 | 36.23% |
| ADSK230120C00440000 | 2020-12-31 3:59PM EST | 440.00 | 24.13 | 21.50 | 29.50 | 0.00 | - | 1 | 1 | 37.78% |
| ADSK230120C00450000 | 2021-01-07 11:01AM EST | 450.00 | 26.48 | 19.15 | 27.30 | 0.00 | - | 1 | 9 | 37.47% |
| ADSK230120C00460000 | 2021-01-08 12:54PM EST | 460.00 | 24.63 | 17.75 | 25.75 | 0.00 | - | 1 | 0 | 37.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK230120P00110000 | 2020-12-30 12:18PM EST | 110.00 | 6.20 | 3.25 | 7.50 | 0.00 | - | 1 | 10 | 53.60% |
| ADSK230120P00115000 | 2020-11-27 10:35AM EST | 115.00 | 7.50 | 4.75 | 8.70 | 0.00 | - | 1 | 1 | 54.73% |
| ADSK230120P00120000 | 2020-10-19 3:17PM EST | 120.00 | 9.50 | 7.40 | 12.00 | 0.00 | - | - | 0 | 58.68% |
| ADSK230120P00150000 | 2020-12-01 3:51PM EST | 150.00 | 13.00 | 8.75 | 13.00 | 0.00 | - | 1 | 0 | 51.69% |
| ADSK230120P00170000 | 2020-12-28 12:34PM EST | 170.00 | 14.75 | 11.10 | 16.65 | 0.00 | - | 1 | 5 | 48.99% |
| ADSK230120P00200000 | 2020-12-31 1:39PM EST | 200.00 | 20.50 | 19.00 | 22.15 | 0.00 | - | 5 | 20 | 44.37% |
| ADSK230120P00210000 | 2020-11-16 12:06AM EST | 210.00 | 35.00 | 26.70 | 30.75 | 0.00 | - | - | 2 | 48.64% |
| ADSK230120P00220000 | 2020-12-17 7:10PM EST | 220.00 | 32.00 | 23.00 | 29.30 | 0.00 | - | - | 1 | 43.95% |
| ADSK230120P00230000 | 2020-10-06 8:34AM EST | 230.00 | 52.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| ADSK230120P00240000 | 2021-01-06 12:39PM EST | 240.00 | 32.80 | 29.30 | 35.90 | 0.00 | - | 2 | 5 | 42.37% |
| ADSK230120P00250000 | 2021-01-04 12:54PM EST | 250.00 | 39.73 | 32.90 | 39.80 | 0.00 | - | 1 | 22 | 41.83% |
| ADSK230120P00260000 | 2021-01-11 3:51PM EST | 260.00 | 37.20 | 36.85 | 43.15 | 0.00 | - | 2 | 20 | 40.77% |
| ADSK230120P00270000 | 2021-01-11 1:21PM EST | 270.00 | 40.35 | 40.80 | 48.15 | 0.00 | - | 1 | 57 | 40.70% |
| ADSK230120P00280000 | 2020-12-30 11:20AM EST | 280.00 | 49.80 | 45.25 | 52.40 | 0.00 | - | 53 | 36 | 40.00% |
| ADSK230120P00290000 | 2020-12-18 1:03PM EST | 290.00 | 57.16 | 50.10 | 56.65 | 0.00 | - | 1 | 1 | 39.19% |
| ADSK230120P00300000 | 2020-12-14 10:27AM EST | 300.00 | 64.00 | 52.20 | 59.70 | 0.00 | - | - | 10 | 37.54% |
| ADSK230120P00400000 | 2020-12-02 1:46PM EST | 400.00 | 143.00 | 120.65 | 124.85 | 0.00 | - | - | 1 | 35.39% |
