La bourse est fermée
CAC 40
6 638,46-63,52(-0,95 %)Euro Stoxx 50
4 158,51-36,41(-0,87 %)Dow Jones
34 798,00+33,20(+0,10 %)EUR/USD
1,1718-0,0029(-0,25 %)Gold future
1 750,60+0,80(+0,05 %)BTC-EUR
36 924,23+323,54(+0,88 %)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
294,67+2,51 (+0,86 %)
À la clôture : 4:00PM EDT
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK230120C00110000 | 2021-08-25 5:24PM EDT | 110.00 | 164.30 | 184.10 | 193.40 | 0.00 | - | 8 | 55 | 59.92% |
| ADSK230120C00120000 | 2021-08-25 5:24PM EDT | 120.00 | 169.00 | 174.65 | 183.95 | 0.00 | - | 1 | 1 | 56.96% |
| ADSK230120C00125000 | 2021-08-25 5:24PM EDT | 125.00 | 138.00 | 170.35 | 179.30 | 0.00 | - | - | 1 | 56.24% |
| ADSK230120C00130000 | 2021-08-25 3:01PM EDT | 130.00 | 218.00 | 165.65 | 174.45 | 0.00 | - | - | 1 | 54.63% |
| ADSK230120C00140000 | 2021-08-25 5:24PM EDT | 140.00 | 168.00 | 156.10 | 165.40 | 0.00 | - | 1 | 4 | 52.12% |
| ADSK230120C00150000 | 2021-09-02 11:53AM EDT | 150.00 | 149.00 | 147.15 | 156.40 | 0.00 | - | 1 | 12 | 50.33% |
| ADSK230120C00160000 | 2021-09-13 12:02PM EDT | 160.00 | 129.39 | 138.35 | 147.35 | 0.00 | - | 2 | 9 | 56.42% |
| ADSK230120C00165000 | 2021-08-25 5:24PM EDT | 165.00 | 117.20 | 133.70 | 142.90 | 0.00 | - | 1 | 1 | 55.12% |
| ADSK230120C00170000 | 2021-09-23 1:25PM EDT | 170.00 | 132.65 | 130.10 | 138.40 | 0.00 | - | 1 | 3 | 53.74% |
| ADSK230120C00175000 | 2021-08-25 5:24PM EDT | 175.00 | 120.00 | 125.25 | 134.25 | 0.00 | - | 1 | 1 | 52.88% |
| ADSK230120C00180000 | 2021-09-20 10:56AM EDT | 180.00 | 114.50 | 121.00 | 129.85 | 0.00 | - | 5 | 3 | 51.65% |
| ADSK230120C00190000 | 2021-09-08 9:49AM EDT | 190.00 | 111.00 | 112.30 | 121.35 | 0.00 | - | 1 | 19 | 49.56% |
| ADSK230120C00195000 | 2021-08-25 5:24PM EDT | 195.00 | 151.10 | 108.45 | 117.15 | 0.00 | - | - | 1 | 48.56% |
| ADSK230120C00200000 | 2021-09-20 2:28PM EDT | 200.00 | 97.94 | 104.35 | 113.15 | 0.00 | - | 1 | 146 | 47.78% |
| ADSK230120C00210000 | 2021-08-25 5:24PM EDT | 210.00 | 100.45 | 96.55 | 104.45 | 0.00 | - | 2 | 25 | 45.34% |
| ADSK230120C00220000 | 2021-09-24 12:30PM EDT | 220.00 | 92.78 | 88.85 | 94.30 | +3.83 | +4.31% | 2 | 21 | 41.35% |
| ADSK230120C00230000 | 2021-09-09 10:17AM EDT | 230.00 | 85.20 | 81.90 | 90.05 | 0.00 | - | 2 | 29 | 43.36% |
| ADSK230120C00240000 | 2021-09-13 11:12AM EDT | 240.00 | 68.42 | 74.55 | 83.45 | 0.00 | - | 1 | 42 | 42.63% |
| ADSK230120C00250000 | 2021-09-24 9:32AM EDT | 250.00 | 71.40 | 68.15 | 76.50 | +4.40 | +6.57% | 3 | 54 | 41.38% |
| ADSK230120C00260000 | 2021-09-14 3:51PM EDT | 260.00 | 55.50 | 62.45 | 66.20 | 0.00 | - | 1 | 20 | 37.15% |
| ADSK230120C00270000 | 2021-09-16 3:51PM EDT | 270.00 | 58.00 | 55.85 | 64.45 | 0.00 | - | 2 | 40 | 39.89% |
| ADSK230120C00280000 | 2021-09-24 12:36PM EDT | 280.00 | 54.05 | 51.10 | 55.30 | -0.46 | -0.84% | 40 | 78 | 36.40% |
| ADSK230120C00290000 | 2021-09-22 2:32PM EDT | 290.00 | 45.47 | 45.70 | 53.65 | 0.00 | - | 1 | 47 | 38.57% |
| ADSK230120C00300000 | 2021-09-24 11:27AM EDT | 300.00 | 45.85 | 40.50 | 48.90 | +0.54 | +1.19% | 2 | 538 | 38.09% |
| ADSK230120C00310000 | 2021-09-24 2:32PM EDT | 310.00 | 39.15 | 36.75 | 41.10 | +3.72 | +10.50% | 3 | 54 | 35.14% |
| ADSK230120C00320000 | 2021-09-20 9:37AM EDT | 320.00 | 33.96 | 32.10 | 38.95 | 0.00 | - | 1 | 212 | 36.19% |
| ADSK230120C00330000 | 2021-09-15 10:54AM EDT | 330.00 | 27.00 | 28.90 | 35.15 | 0.00 | - | 1 | 68 | 35.81% |
| ADSK230120C00340000 | 2021-09-23 2:36PM EDT | 340.00 | 29.00 | 28.15 | 32.05 | 0.00 | - | 151 | 1,833 | 35.75% |
| ADSK230120C00350000 | 2021-09-24 3:48PM EDT | 350.00 | 26.20 | 25.50 | 26.85 | +4.50 | +20.74% | 3 | 145 | 33.91% |
| ADSK230120C00360000 | 2021-09-24 2:22PM EDT | 360.00 | 23.10 | 20.40 | 27.65 | -0.20 | -0.86% | 2 | 24 | 36.47% |
| ADSK230120C00370000 | 2021-09-10 1:45PM EDT | 370.00 | 19.90 | 20.00 | 24.20 | 0.00 | - | 1 | 30 | 35.61% |
| ADSK230120C00380000 | 2021-09-20 1:10PM EDT | 380.00 | 15.68 | 14.10 | 22.10 | 0.00 | - | 11 | 27 | 35.64% |
| ADSK230120C00390000 | 2021-09-23 12:01PM EDT | 390.00 | 16.20 | 11.85 | 20.25 | 0.00 | - | 18 | 44 | 35.73% |
| ADSK230120C00400000 | 2021-09-23 3:56PM EDT | 400.00 | 13.71 | 9.95 | 17.70 | 0.00 | - | 2 | 55 | 35.08% |
| ADSK230120C00410000 | 2021-09-23 12:03PM EDT | 410.00 | 12.85 | 7.80 | 16.85 | 0.00 | - | 41 | 46 | 35.76% |
| ADSK230120C00420000 | 2021-09-23 12:03PM EDT | 420.00 | 11.45 | 6.25 | 14.95 | 0.00 | - | 36 | 48 | 35.38% |
| ADSK230120C00430000 | 2021-09-23 12:04PM EDT | 430.00 | 10.20 | 5.60 | 13.85 | 0.00 | - | 57 | 76 | 35.62% |
| ADSK230120C00440000 | 2021-09-24 3:48PM EDT | 440.00 | 8.65 | 4.25 | 12.80 | +0.80 | +10.19% | 1 | 23 | 35.81% |
| ADSK230120C00450000 | 2021-09-14 2:07PM EDT | 450.00 | 6.12 | 3.05 | 11.40 | 0.00 | - | 1 | 23 | 35.54% |
| ADSK230120C00460000 | 2021-09-03 9:33AM EDT | 460.00 | 6.55 | 2.28 | 10.60 | 0.00 | - | 1 | 6 | 35.78% |
| ADSK230120C00470000 | 2021-09-13 2:16PM EDT | 470.00 | 4.85 | 0.55 | 6.10 | 0.00 | - | 2 | 23 | 31.36% |
| ADSK230120C00480000 | 2021-09-03 9:32AM EDT | 480.00 | 5.00 | 0.82 | 9.85 | 0.00 | - | 1 | 1 | 37.02% |
| ADSK230120C00490000 | 2021-09-22 3:38PM EDT | 490.00 | 5.65 | 2.78 | 9.60 | 0.00 | - | 1 | 3 | 37.71% |
| ADSK230120C00500000 | 2021-09-23 1:27PM EDT | 500.00 | 4.25 | 1.82 | 5.20 | 0.00 | - | 3 | 3 | 32.79% |
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 | 2021-09-15 3:50PM EDT | 110.00 | 3.20 | 1.97 | 3.50 | 0.00 | - | 1 | 125 | 54.70% |
| ADSK230120P00115000 | 2021-09-07 3:01PM EDT | 115.00 | 3.20 | 1.86 | 9.60 | 0.00 | - | 1 | 6 | 62.79% |
| ADSK230120P00120000 | 2021-08-26 9:44AM EDT | 120.00 | 3.00 | 1.75 | 9.60 | 0.00 | - | 1 | 4 | 60.14% |
| ADSK230120P00125000 | 2021-08-26 9:34AM EDT | 125.00 | 3.00 | 2.50 | 5.40 | 0.00 | - | 1 | 3 | 52.60% |
| ADSK230120P00130000 | 2021-08-25 5:24PM EDT | 130.00 | 9.65 | 2.57 | 5.95 | 0.00 | - | 10 | 7 | 51.45% |
| ADSK230120P00135000 | 2021-09-03 12:34PM EDT | 135.00 | 4.50 | 2.20 | 9.60 | 0.00 | - | 3 | 53 | 53.86% |
| ADSK230120P00140000 | 2021-08-18 10:58AM EDT | 140.00 | 4.00 | 3.45 | 9.10 | 0.00 | - | 1 | 45 | 52.64% |
| ADSK230120P00145000 | 2021-09-03 9:30AM EDT | 145.00 | 6.00 | 3.40 | 5.80 | 0.00 | - | 1 | 105 | 49.45% |
| ADSK230120P00150000 | 2021-09-14 11:57AM EDT | 150.00 | 5.85 | 3.65 | 10.75 | 0.00 | - | 1 | 37 | 50.57% |
| ADSK230120P00155000 | 2021-09-20 9:32AM EDT | 155.00 | 7.00 | 3.50 | 8.85 | 0.00 | - | 1 | 5 | 51.84% |
| ADSK230120P00160000 | 2021-09-09 9:38AM EDT | 160.00 | 7.43 | 3.90 | 8.50 | 0.00 | - | 2 | 316 | 49.14% |
| ADSK230120P00165000 | 2021-09-09 9:39AM EDT | 165.00 | 8.05 | 4.20 | 11.20 | 0.00 | - | 2 | 48 | 51.86% |
| ADSK230120P00170000 | 2021-09-09 12:12PM EDT | 170.00 | 8.38 | 4.50 | 8.05 | 0.00 | - | 4 | 20 | 44.48% |
| ADSK230120P00175000 | 2021-09-22 11:12AM EDT | 175.00 | 8.85 | 4.70 | 8.55 | 0.00 | - | 50 | 52 | 43.52% |
| ADSK230120P00180000 | 2021-09-13 10:16AM EDT | 180.00 | 10.20 | 4.75 | 11.50 | 0.00 | - | 2 | 119 | 46.36% |
| ADSK230120P00185000 | 2021-09-15 3:38PM EDT | 185.00 | 10.10 | 5.15 | 13.55 | 0.00 | - | 1 | 117 | 47.39% |
| ADSK230120P00190000 | 2021-09-07 11:42AM EDT | 190.00 | 11.10 | 7.75 | 10.55 | 0.00 | - | 1 | 7 | 41.25% |
| ADSK230120P00195000 | 2021-09-24 3:27PM EDT | 195.00 | 11.00 | 7.00 | 13.70 | -0.80 | -6.78% | 1 | 121 | 43.77% |
| ADSK230120P00200000 | 2021-09-17 9:33AM EDT | 200.00 | 12.80 | 11.40 | 12.30 | 0.00 | - | 1 | 43 | 40.10% |
| ADSK230120P00210000 | 2021-09-13 3:29PM EDT | 210.00 | 16.50 | 11.00 | 14.40 | 0.00 | - | 24 | 29 | 39.17% |
| ADSK230120P00220000 | 2021-09-21 11:09AM EDT | 220.00 | 18.95 | 13.05 | 16.80 | 0.00 | - | 1 | 20 | 38.33% |
| ADSK230120P00230000 | 2021-09-21 10:33AM EDT | 230.00 | 21.80 | 15.05 | 23.05 | 0.00 | - | 1 | 189 | 41.10% |
| ADSK230120P00240000 | 2021-09-21 3:09PM EDT | 240.00 | 25.40 | 17.75 | 26.00 | 0.00 | - | 21 | 137 | 40.09% |
| ADSK230120P00250000 | 2021-09-22 11:22AM EDT | 250.00 | 27.20 | 20.80 | 29.80 | 0.00 | - | 1 | 243 | 39.63% |
| ADSK230120P00260000 | 2021-09-02 1:41PM EDT | 260.00 | 31.20 | 24.60 | 32.95 | 0.00 | - | 2 | 133 | 38.37% |
| ADSK230120P00270000 | 2021-09-16 3:15PM EDT | 270.00 | 35.89 | 28.90 | 37.35 | 0.00 | - | 29 | 187 | 37.96% |
| ADSK230120P00280000 | 2021-09-23 10:09AM EDT | 280.00 | 40.50 | 33.00 | 41.60 | 0.00 | - | 1 | 49 | 37.19% |
| ADSK230120P00290000 | 2021-09-24 3:41PM EDT | 290.00 | 42.10 | 37.90 | 46.10 | -2.88 | -6.40% | 117 | 35 | 36.39% |
| ADSK230120P00300000 | 2021-09-23 10:03AM EDT | 300.00 | 51.51 | 43.55 | 49.00 | 0.00 | - | 2 | 249 | 34.19% |
| ADSK230120P00310000 | 2021-09-24 2:31PM EDT | 310.00 | 53.55 | 48.30 | 57.25 | -4.71 | -8.08% | 3 | 26 | 35.78% |
| ADSK230120P00320000 | 2021-09-13 2:43PM EDT | 320.00 | 67.80 | 54.30 | 62.75 | 0.00 | - | 1 | 6 | 35.09% |
| ADSK230120P00330000 | 2021-09-13 1:30PM EDT | 330.00 | 74.65 | 60.65 | 69.15 | 0.00 | - | 1 | 18 | 34.85% |
| ADSK230120P00340000 | 2021-09-07 1:09PM EDT | 340.00 | 77.05 | 67.35 | 75.60 | 0.00 | - | 3 | 19 | 34.45% |
| ADSK230120P00350000 | 2021-09-23 3:32PM EDT | 350.00 | 81.10 | 74.05 | 82.45 | 0.00 | - | 1 | 4 | 34.16% |
| ADSK230120P00360000 | 2021-09-03 9:54AM EDT | 360.00 | 89.35 | 81.40 | 89.75 | 0.00 | - | 1 | 2 | 34.01% |
| ADSK230120P00370000 | 2021-09-07 11:01AM EDT | 370.00 | 99.26 | 88.70 | 96.45 | 0.00 | - | 1 | 2 | 33.20% |
| ADSK230120P00380000 | 2021-09-03 9:44AM EDT | 380.00 | 104.70 | 96.80 | 104.35 | 0.00 | - | 1 | 1 | 33.17% |
| ADSK230120P00400000 | 2021-09-07 12:32PM EDT | 400.00 | 123.50 | 112.30 | 121.20 | 0.00 | - | 1 | 4 | 33.52% |
| ADSK230120P00410000 | 2021-09-08 12:13PM EDT | 410.00 | 131.25 | 120.50 | 129.25 | 0.00 | - | 2 | 7 | 33.15% |
| ADSK230120P00430000 | 2021-09-08 3:21PM EDT | 430.00 | 147.40 | 137.70 | 146.60 | 0.00 | - | - | 2 | 33.13% |
| ADSK230120P00440000 | 2021-08-27 2:59PM EDT | 440.00 | 134.00 | 146.65 | 155.80 | 0.00 | - | 2 | 2 | 33.48% |
| ADSK230120P00450000 | 2021-08-25 5:24PM EDT | 450.00 | 155.50 | 155.50 | 164.50 | 0.00 | - | 2 | 4 | 33.18% |
| ADSK230120P00470000 | 2021-08-25 5:24PM EDT | 470.00 | 179.20 | 174.00 | 182.95 | 0.00 | - | - | 1 | 33.43% |
