La bourse ferme dans 26 min
CAC 40
6 257,10 -101,64 (-1,60 %) Euro Stoxx 50
3 649,71 -58,68 (-1,58 %) Dow Jones
31 485,62 -394,62 (-1,24 %) EUR/USD
1,0732 +0,0036 (+0,33 %) Gold future
1 863,90 +16,10 (+0,87 %) BTC-EUR
27 064,14 -1 349,94 (-4,75 %)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:04AM EDT. Marché ouvert.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK230120C00095000 | 2022-04-08 3:38PM EDT | 95.00 | 112.95 | 100.00 | 108.30 | 0.00 | - | 2 | 1 | 126.26% |
| ADSK230120C00110000 | 2022-03-16 10:41AM EDT | 110.00 | 98.64 | 89.30 | 93.60 | 0.00 | - | 1 | 57 | 112.15% |
| ADSK230120C00120000 | 2021-11-10 7:55AM EDT | 120.00 | 169.00 | 148.50 | 158.00 | 0.00 | - | 1 | 1 | 333.76% |
| ADSK230120C00125000 | 2021-12-01 3:48PM EDT | 125.00 | 135.98 | 155.50 | 165.00 | 0.00 | - | 1 | 0 | 378.59% |
| ADSK230120C00130000 | 2021-10-27 2:47PM EDT | 130.00 | 185.30 | 127.80 | 132.55 | 0.00 | - | 1 | 1 | 244.35% |
| ADSK230120C00135000 | 2021-11-26 12:58PM EDT | 135.00 | 126.93 | 147.10 | 156.00 | 0.00 | - | 1 | 1 | 333.40% |
| ADSK230120C00140000 | 2022-05-13 10:36AM EDT | 140.00 | 68.58 | 51.50 | 58.60 | 0.00 | - | 1 | 5 | 63.10% |
| ADSK230120C00145000 | 2022-05-19 12:21PM EDT | 145.00 | 63.60 | 47.90 | 50.70 | 0.00 | - | - | 1 | 56.87% |
| ADSK230120C00150000 | 2022-05-19 12:21PM EDT | 150.00 | 59.70 | 45.10 | 46.40 | 0.00 | - | 1 | 53 | 55.43% |
| ADSK230120C00155000 | 2021-12-21 1:00PM EDT | 155.00 | 130.10 | 93.70 | 95.40 | 0.00 | - | 2 | 3 | 163.27% |
| ADSK230120C00160000 | 2022-05-23 11:13AM EDT | 160.00 | 38.45 | 38.70 | 39.90 | 0.00 | - | 1 | 18 | 53.32% |
| ADSK230120C00165000 | 2021-11-10 7:55AM EDT | 165.00 | 117.20 | 108.95 | 117.15 | 0.00 | - | 1 | 1 | 214.75% |
| ADSK230120C00170000 | 2022-05-18 1:17PM EDT | 170.00 | 40.00 | 32.90 | 33.80 | 0.00 | - | 1 | 20 | 51.34% |
| ADSK230120C00175000 | 2021-11-10 7:55AM EDT | 175.00 | 120.00 | 103.75 | 105.00 | 0.00 | - | 1 | 1 | 198.17% |
| ADSK230120C00180000 | 2022-05-11 1:06PM EDT | 180.00 | 38.31 | 27.70 | 28.60 | 0.00 | - | 1 | 46 | 50.67% |
| ADSK230120C00185000 | 2022-05-11 1:39PM EDT | 185.00 | 28.50 | 25.20 | 26.40 | 0.00 | - | 2 | 9 | 50.30% |
| ADSK230120C00190000 | 2022-05-19 11:24AM EDT | 190.00 | 34.34 | 23.10 | 23.90 | 0.00 | - | 1 | 62 | 49.20% |
| ADSK230120C00195000 | 2022-05-23 12:58PM EDT | 195.00 | 22.01 | 21.00 | 21.90 | 0.00 | - | 2 | 9 | 48.77% |
| ADSK230120C00200000 | 2022-05-19 12:05PM EDT | 200.00 | 29.65 | 19.10 | 19.90 | 0.00 | - | 2 | 194 | 48.12% |
| ADSK230120C00210000 | 2022-05-23 2:37PM EDT | 210.00 | 17.60 | 15.70 | 16.40 | 0.00 | - | 3 | 105 | 47.10% |
| ADSK230120C00220000 | 2022-05-23 11:26AM EDT | 220.00 | 12.39 | 12.70 | 13.20 | 0.00 | - | 8 | 374 | 45.81% |
| ADSK230120C00230000 | 2022-05-23 2:57PM EDT | 230.00 | 11.63 | 10.20 | 10.90 | 0.00 | - | 1 | 104 | 45.43% |
| ADSK230120C00240000 | 2022-05-23 3:47PM EDT | 240.00 | 9.10 | 8.10 | 8.80 | 0.00 | - | 8 | 452 | 44.74% |
| ADSK230120C00250000 | 2022-05-24 10:05AM EDT | 250.00 | 6.73 | 6.50 | 7.00 | +0.33 | +5.16% | 3 | 253 | 43.99% |
| ADSK230120C00260000 | 2022-05-19 10:32AM EDT | 260.00 | 9.00 | 5.30 | 5.70 | 0.00 | - | 1 | 399 | 43.74% |
| ADSK230120C00270000 | 2022-05-24 10:05AM EDT | 270.00 | 4.44 | 4.20 | 4.60 | +0.24 | +5.71% | 5 | 577 | 43.45% |
| ADSK230120C00280000 | 2022-05-23 11:21AM EDT | 280.00 | 3.20 | 3.30 | 3.80 | 0.00 | - | 8 | 575 | 43.49% |
| ADSK230120C00290000 | 2022-05-23 1:51PM EDT | 290.00 | 2.90 | 2.60 | 3.20 | 0.00 | - | 2 | 107 | 43.74% |
| ADSK230120C00300000 | 2022-05-23 12:37PM EDT | 300.00 | 2.40 | 2.05 | 2.65 | 0.00 | - | 2 | 569 | 43.79% |
| ADSK230120C00310000 | 2022-05-17 2:18PM EDT | 310.00 | 3.00 | 1.60 | 2.25 | 0.00 | - | 20 | 147 | 44.08% |
| ADSK230120C00320000 | 2022-05-17 9:39AM EDT | 320.00 | 3.45 | 1.20 | 1.90 | 0.00 | - | 1 | 230 | 44.29% |
| ADSK230120C00330000 | 2022-05-23 12:38PM EDT | 330.00 | 1.44 | 0.95 | 1.75 | 0.00 | - | 19 | 186 | 45.24% |
| ADSK230120C00340000 | 2022-05-12 9:55AM EDT | 340.00 | 1.61 | 0.90 | 2.05 | 0.00 | - | 1 | 1,860 | 48.38% |
| ADSK230120C00350000 | 2022-05-19 3:21PM EDT | 350.00 | 1.57 | 0.90 | 1.90 | 0.00 | - | 1 | 385 | 49.22% |
| ADSK230120C00360000 | 2022-05-23 10:00AM EDT | 360.00 | 1.21 | 0.90 | 1.80 | 0.00 | - | 1 | 47 | 50.21% |
| ADSK230120C00370000 | 2022-05-23 10:43AM EDT | 370.00 | 0.90 | 0.70 | 1.30 | 0.00 | - | 6 | 46 | 48.66% |
| ADSK230120C00380000 | 2022-05-23 10:08AM EDT | 380.00 | 0.90 | 0.70 | 1.30 | 0.00 | - | 3 | 104 | 50.02% |
| ADSK230120C00390000 | 2022-05-23 9:40AM EDT | 390.00 | 0.90 | 0.70 | 1.30 | 0.00 | - | 2 | 41 | 51.33% |
| ADSK230120C00400000 | 2022-05-23 9:30AM EDT | 400.00 | 0.90 | 0.70 | 1.30 | 0.00 | - | 2 | 72 | 50.35% |
| ADSK230120C00410000 | 2021-11-24 12:03PM EDT | 410.00 | 6.00 | 7.00 | 8.05 | 0.00 | - | 9 | 57 | 78.30% |
| ADSK230120C00420000 | 2022-05-24 9:47AM EDT | 420.00 | 0.76 | 0.50 | 0.90 | -0.14 | -15.56% | 22 | 64 | 51.84% |
| ADSK230120C00430000 | 2022-05-23 9:31AM EDT | 430.00 | 0.70 | 0.50 | 1.10 | 0.00 | - | 2 | 79 | 52.03% |
| ADSK230120C00440000 | 2022-05-23 12:31PM EDT | 440.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 25.00% |
| ADSK230120C00450000 | 2022-05-23 9:30AM EDT | 450.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 25.00% |
| ADSK230120C00460000 | 2022-01-26 4:05PM EDT | 460.00 | 0.70 | 0.50 | 1.10 | 0.00 | - | 2 | 6 | 55.15% |
| ADSK230120C00470000 | 2022-05-10 9:30AM EDT | 470.00 | 0.62 | 0.40 | 1.00 | 0.00 | - | 1 | 19 | 55.05% |
| ADSK230120C00480000 | 2022-02-08 4:54PM EDT | 480.00 | 0.60 | 0.40 | 1.00 | 0.00 | - | 2 | 8 | 56.01% |
| ADSK230120C00490000 | 2022-05-03 11:35AM EDT | 490.00 | 0.67 | 0.40 | 0.80 | 0.00 | - | 1 | 111 | 55.74% |
| ADSK230120C00500000 | 2022-05-23 12:38PM EDT | 500.00 | 0.58 | 0.25 | 0.70 | 0.00 | - | 60 | 53 | 54.91% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK230120P00095000 | 2022-05-12 10:08AM EDT | 95.00 | 3.90 | 2.70 | 4.80 | 0.00 | - | 1 | 11 | 64.58% |
| ADSK230120P00105000 | 2022-05-11 2:05PM EDT | 105.00 | 5.20 | 3.80 | 5.60 | 0.00 | - | 1 | 4 | 60.35% |
| ADSK230120P00110000 | 2022-05-18 9:40AM EDT | 110.00 | 3.80 | 4.40 | 6.20 | 0.00 | - | 10 | 414 | 58.56% |
| ADSK230120P00115000 | 2022-05-11 1:47PM EDT | 115.00 | 6.80 | 5.90 | 7.10 | 0.00 | - | 3 | 13 | 58.69% |
| ADSK230120P00120000 | 2022-05-20 10:04AM EDT | 120.00 | 6.30 | 6.80 | 7.90 | 0.00 | - | 1 | 15 | 57.27% |
| ADSK230120P00125000 | 2022-05-11 12:58PM EDT | 125.00 | 9.00 | 7.70 | 8.50 | 0.00 | - | 2 | 9 | 55.37% |
| ADSK230120P00130000 | 2022-04-21 2:04PM EDT | 130.00 | 6.10 | 7.70 | 8.90 | 0.00 | - | 2 | 26 | 51.86% |
| ADSK230120P00135000 | 2022-05-19 11:10AM EDT | 135.00 | 8.90 | 10.10 | 10.80 | 0.00 | - | 1 | 53 | 53.36% |
| ADSK230120P00140000 | 2022-05-23 9:47AM EDT | 140.00 | 12.50 | 11.40 | 12.00 | 0.00 | - | 1 | 52 | 52.19% |
| ADSK230120P00145000 | 2022-05-24 9:30AM EDT | 145.00 | 12.10 | 12.80 | 13.50 | -0.62 | -4.87% | 1 | 106 | 51.25% |
| ADSK230120P00150000 | 2022-05-23 10:32AM EDT | 150.00 | 15.20 | 14.30 | 15.00 | 0.00 | - | 3 | 121 | 50.19% |
| ADSK230120P00155000 | 2022-05-19 10:55AM EDT | 155.00 | 13.60 | 15.90 | 16.60 | 0.00 | - | 1 | 106 | 49.81% |
| ADSK230120P00160000 | 2022-05-20 2:40PM EDT | 160.00 | 16.80 | 17.70 | 18.60 | 0.00 | - | 1 | 330 | 49.26% |
| ADSK230120P00165000 | 2022-05-20 3:22PM EDT | 165.00 | 18.10 | 19.60 | 20.50 | 0.00 | - | 6 | 248 | 48.27% |
| ADSK230120P00170000 | 2022-05-23 2:39PM EDT | 170.00 | 19.80 | 21.70 | 22.70 | 0.00 | - | 19 | 123 | 47.60% |
| ADSK230120P00175000 | 2022-05-17 10:41AM EDT | 175.00 | 26.00 | 24.00 | 24.90 | 0.00 | - | 1 | 178 | 46.70% |
| ADSK230120P00180000 | 2022-05-23 3:26PM EDT | 180.00 | 24.30 | 26.40 | 27.70 | 0.00 | - | 13 | 180 | 46.62% |
| ADSK230120P00185000 | 2022-05-23 3:07PM EDT | 185.00 | 26.20 | 28.90 | 29.90 | 0.00 | - | 2 | 264 | 45.26% |
| ADSK230120P00190000 | 2022-05-23 12:16PM EDT | 190.00 | 29.66 | 31.70 | 33.10 | 0.00 | - | 2 | 313 | 45.40% |
| ADSK230120P00195000 | 2022-05-17 11:08AM EDT | 195.00 | 36.07 | 34.70 | 35.50 | 0.00 | - | 1 | 226 | 43.92% |
| ADSK230120P00200000 | 2022-05-23 10:05AM EDT | 200.00 | 40.40 | 37.70 | 38.60 | 0.00 | - | 5 | 248 | 43.42% |
| ADSK230120P00210000 | 2022-05-12 1:33PM EDT | 210.00 | 43.68 | 44.10 | 45.20 | 0.00 | - | 1 | 234 | 42.45% |
| ADSK230120P00220000 | 2022-05-05 9:30AM EDT | 220.00 | 36.90 | 51.00 | 52.30 | 0.00 | - | 2 | 245 | 41.49% |
| ADSK230120P00230000 | 2022-05-19 12:16PM EDT | 230.00 | 48.11 | 58.40 | 59.80 | 0.00 | - | 2 | 275 | 40.40% |
| ADSK230120P00240000 | 2022-05-23 11:36AM EDT | 240.00 | 65.00 | 66.50 | 68.30 | 0.00 | - | 4 | 502 | 40.61% |
| ADSK230120P00250000 | 2022-05-23 3:31PM EDT | 250.00 | 71.47 | 74.50 | 76.50 | 0.00 | - | 1 | 498 | 39.38% |
| ADSK230120P00260000 | 2022-05-17 3:18PM EDT | 260.00 | 70.90 | 83.50 | 85.30 | 0.00 | - | 1 | 355 | 38.87% |
| ADSK230120P00270000 | 2022-05-19 10:17AM EDT | 270.00 | 83.50 | 92.70 | 94.80 | 0.00 | - | 4 | 220 | 39.85% |
| ADSK230120P00280000 | 2022-04-07 11:26AM EDT | 280.00 | 79.20 | 88.90 | 90.70 | 0.00 | - | 1 | 62 | 0.00% |
| ADSK230120P00290000 | 2022-05-20 1:31PM EDT | 290.00 | 105.25 | 110.80 | 113.30 | 0.00 | - | 3 | 250 | 38.67% |
| ADSK230120P00300000 | 2022-05-13 9:36AM EDT | 300.00 | 114.05 | 120.60 | 123.00 | 0.00 | - | 1 | 143 | 39.19% |
| ADSK230120P00310000 | 2022-05-12 1:33PM EDT | 310.00 | 127.50 | 130.10 | 133.40 | 0.00 | - | 4 | 352 | 42.97% |
| ADSK230120P00320000 | 2022-05-03 10:13AM EDT | 320.00 | 128.38 | 139.90 | 143.30 | 0.00 | - | 1 | 8 | 44.29% |
| ADSK230120P00330000 | 2022-04-20 10:59AM EDT | 330.00 | 124.22 | 132.10 | 139.40 | 0.00 | - | 1 | 72 | 0.00% |
| ADSK230120P00340000 | 2022-04-22 9:42AM EDT | 340.00 | 146.00 | 145.70 | 153.10 | 0.00 | - | 1 | 31 | 0.00% |
| ADSK230120P00350000 | 2022-03-24 1:37PM EDT | 350.00 | 141.00 | 158.00 | 167.50 | 0.00 | - | 1 | 9 | 0.00% |
| ADSK230120P00360000 | 2021-11-10 7:55AM EDT | 360.00 | 89.35 | 100.25 | 101.65 | 0.00 | - | 1 | 2 | 0.00% |
| ADSK230120P00370000 | 2021-11-10 7:55AM EDT | 370.00 | 99.26 | 108.55 | 110.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADSK230120P00380000 | 2022-01-12 2:52PM EDT | 380.00 | 117.40 | 149.05 | 157.50 | 0.00 | - | 1 | 2 | 0.00% |
| ADSK230120P00390000 | 2021-11-24 10:34AM EDT | 390.00 | 136.85 | 114.95 | 116.70 | 0.00 | - | - | 1 | 0.00% |
| ADSK230120P00400000 | 2022-02-02 2:52PM EDT | 400.00 | 155.00 | 188.10 | 197.50 | 0.00 | - | 1 | 9 | 0.00% |
| ADSK230120P00410000 | 2022-03-14 9:32AM EDT | 410.00 | 218.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK230120P00420000 | 2021-11-24 10:48AM EDT | 420.00 | 168.02 | 141.75 | 143.65 | 0.00 | - | - | 1 | 0.00% |
| ADSK230120P00430000 | 2021-11-10 7:55AM EDT | 430.00 | 147.40 | 158.55 | 167.30 | 0.00 | - | - | 2 | 0.00% |
| ADSK230120P00440000 | 2021-11-10 7:55AM EDT | 440.00 | 134.00 | 168.15 | 176.85 | 0.00 | - | 2 | 2 | 0.00% |
| ADSK230120P00450000 | 2021-11-10 7:55AM EDT | 450.00 | 155.50 | 177.55 | 186.30 | 0.00 | - | 2 | 4 | 0.00% |
| ADSK230120P00470000 | 2021-11-10 7:55AM EDT | 470.00 | 179.20 | 197.00 | 206.50 | 0.00 | - | - | 1 | 0.00% |
