La bourse est fermée
CAC 40
7 322,39 +59,02 (+0,81 %) Euro Stoxx 50
4 315,05 +29,63 (+0,69 %) Dow Jones
33 274,15 +415,12 (+1,26 %) EUR/USD
1,0847 -0,0062 (-0,56 %) Gold future
1 987,00 -10,70 (-0,54 %) Bitcoin EUR
26 148,96 -27,38 (-0,10 %)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK230421C00130000 | 2023-03-14 11:29AM EDT | 130.00 | 70.65 | 77.00 | 79.30 | 0.00 | - | - | 1 | 126.25% |
| ADSK230421C00135000 | 2023-01-23 12:07PM EDT | 135.00 | 76.95 | 80.60 | 84.30 | 0.00 | - | 1 | 1 | 218.38% |
| ADSK230421C00140000 | 2023-03-15 10:26AM EDT | 140.00 | 56.30 | 67.40 | 69.50 | 0.00 | - | 1 | 3 | 84.86% |
| ADSK230421C00145000 | 2023-01-23 12:07PM EDT | 145.00 | 67.35 | 71.30 | 74.20 | 0.00 | - | 1 | 1 | 195.61% |
| ADSK230421C00150000 | 2023-03-31 2:21PM EDT | 150.00 | 56.60 | 57.20 | 59.40 | -25.39 | -30.97% | 1 | 12 | 64.36% |
| ADSK230421C00155000 | 2023-03-20 11:29AM EDT | 155.00 | 48.70 | 52.30 | 54.50 | 0.00 | - | 2 | 2 | 63.62% |
| ADSK230421C00160000 | 2023-03-20 11:29AM EDT | 160.00 | 43.90 | 47.00 | 49.80 | 0.00 | - | 2 | 5 | 57.67% |
| ADSK230421C00165000 | 2023-03-17 12:17PM EDT | 165.00 | 35.67 | 42.00 | 45.10 | 0.00 | - | 2 | 3 | 56.49% |
| ADSK230421C00170000 | 2023-02-27 1:26PM EDT | 170.00 | 31.60 | 29.60 | 30.40 | 0.00 | - | 1 | 2 | 0.00% |
| ADSK230421C00175000 | 2023-03-22 2:47PM EDT | 175.00 | 32.55 | 32.80 | 35.00 | 0.00 | - | 1 | 11 | 50.98% |
| ADSK230421C00177500 | 2023-03-23 10:04AM EDT | 177.50 | 26.20 | 30.40 | 32.40 | 0.00 | - | - | 1 | 60.13% |
| ADSK230421C00180000 | 2023-03-31 12:37PM EDT | 180.00 | 26.97 | 27.80 | 29.90 | +5.27 | +24.29% | 1 | 25 | 56.31% |
| ADSK230421C00182500 | 2023-03-29 9:45AM EDT | 182.50 | 18.60 | 25.20 | 27.40 | 0.00 | - | 1 | 2 | 52.49% |
| ADSK230421C00185000 | 2023-03-24 12:04PM EDT | 185.00 | 18.70 | 23.00 | 25.30 | 0.00 | - | 1 | 16 | 52.27% |
| ADSK230421C00187500 | 2023-03-21 1:46PM EDT | 187.50 | 22.00 | 20.40 | 23.10 | 0.00 | - | - | 1 | 50.72% |
| ADSK230421C00190000 | 2023-03-29 11:57AM EDT | 190.00 | 12.10 | 19.30 | 20.20 | 0.00 | - | 4 | 60 | 43.46% |
| ADSK230421C00195000 | 2023-03-31 3:50PM EDT | 195.00 | 14.01 | 14.80 | 15.80 | +4.61 | +49.04% | 1 | 222 | 39.55% |
| ADSK230421C00197500 | 2023-03-31 3:50PM EDT | 197.50 | 12.40 | 13.10 | 13.80 | +3.70 | +42.53% | 1 | 5 | 38.34% |
| ADSK230421C00200000 | 2023-03-31 2:32PM EDT | 200.00 | 11.40 | 10.70 | 11.70 | +4.35 | +61.70% | 7 | 328 | 36.01% |
| ADSK230421C00202500 | 2023-03-31 3:54PM EDT | 202.50 | 8.90 | 9.40 | 9.90 | +3.10 | +53.45% | 5 | 48 | 34.91% |
| ADSK230421C00205000 | 2023-03-31 3:54PM EDT | 205.00 | 7.32 | 7.80 | 8.20 | +2.77 | +60.88% | 8 | 86 | 33.69% |
| ADSK230421C00207500 | 2023-03-31 3:54PM EDT | 207.50 | 6.30 | 6.30 | 6.70 | +3.55 | +129.09% | 31 | 48 | 32.80% |
| ADSK230421C00210000 | 2023-03-31 3:22PM EDT | 210.00 | 5.22 | 5.00 | 5.40 | +2.47 | +89.82% | 11 | 1,216 | 32.15% |
| ADSK230421C00212500 | 2023-03-29 12:47PM EDT | 212.50 | 1.75 | 3.90 | 4.20 | 0.00 | - | 1 | 18 | 31.20% |
| ADSK230421C00215000 | 2023-03-31 9:37AM EDT | 215.00 | 1.95 | 2.95 | 3.20 | +0.27 | +16.07% | 1 | 59 | 30.43% |
| ADSK230421C00217500 | 2023-03-31 3:09PM EDT | 217.50 | 1.95 | 2.20 | 2.45 | +0.70 | +56.00% | 2 | 33 | 30.19% |
| ADSK230421C00220000 | 2023-03-31 3:22PM EDT | 220.00 | 1.70 | 1.60 | 1.90 | +0.89 | +109.88% | 15 | 901 | 30.37% |
| ADSK230421C00222500 | 2023-03-29 3:49PM EDT | 222.50 | 0.60 | 1.15 | 1.40 | 0.00 | - | 4 | 10 | 30.10% |
| ADSK230421C00225000 | 2023-03-27 2:50PM EDT | 225.00 | 0.63 | 0.80 | 1.00 | 0.00 | - | 2 | 26 | 29.76% |
| ADSK230421C00227500 | 2023-03-31 2:57PM EDT | 227.50 | 0.50 | 0.55 | 0.80 | -0.20 | -28.57% | 6 | 1 | 30.55% |
| ADSK230421C00230000 | 2023-03-31 2:57PM EDT | 230.00 | 0.37 | 0.35 | 0.55 | +0.08 | +27.59% | 8 | 339 | 30.15% |
| ADSK230421C00235000 | 2023-03-23 9:32AM EDT | 235.00 | 0.50 | 0.05 | 0.45 | 0.00 | - | - | 47 | 33.40% |
| ADSK230421C00240000 | 2023-03-31 3:43PM EDT | 240.00 | 0.11 | 0.10 | 0.30 | -0.10 | -47.62% | 49 | 730 | 34.86% |
| ADSK230421C00250000 | 2023-03-31 9:40AM EDT | 250.00 | 0.11 | 0.00 | 0.40 | -0.14 | -56.00% | 7 | 190 | 45.02% |
| ADSK230421C00260000 | 2023-03-27 9:43AM EDT | 260.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 4 | 183 | 48.49% |
| ADSK230421C00270000 | 2023-03-16 10:11AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 76 | 477 | 44.53% |
| ADSK230421C00280000 | 2023-03-16 3:02PM EDT | 280.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 2 | 43 | 49.81% |
| ADSK230421C00290000 | 2022-12-14 1:35PM EDT | 290.00 | 1.14 | 0.10 | 0.45 | 0.00 | - | 2 | 30 | 68.41% |
| ADSK230421C00300000 | 2023-03-01 11:23AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 32 | 55.86% |
| ADSK230421C00310000 | 2023-03-16 10:01AM EDT | 310.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 26 | 78.52% |
| ADSK230421C00320000 | 2023-02-17 10:30AM EDT | 320.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 72.07% |
| ADSK230421C00330000 | 2022-12-20 10:32AM EDT | 330.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 76.56% |
| ADSK230421C00340000 | 2022-08-26 3:19PM EDT | 340.00 | 1.90 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 110.21% |
| ADSK230421C00350000 | 2023-01-04 10:30AM EDT | 350.00 | 0.20 | 0.00 | 1.05 | 0.00 | - | - | 2 | 108.94% |
Options de ventepour21 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK230421P00095000 | 2023-03-30 3:13PM EDT | 95.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 29 | 131.64% |
| ADSK230421P00100000 | 2023-02-22 2:51PM EDT | 100.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 3 | 14 | 131.25% |
| ADSK230421P00105000 | 2023-02-22 2:52PM EDT | 105.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 123.24% |
| ADSK230421P00110000 | 2023-02-22 2:53PM EDT | 110.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 118.16% |
| ADSK230421P00115000 | 2023-03-13 10:32AM EDT | 115.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 220 | 101.56% |
| ADSK230421P00120000 | 2023-03-14 1:25PM EDT | 120.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 11 | 32 | 94.92% |
| ADSK230421P00125000 | 2023-03-20 10:20AM EDT | 125.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 38 | 88.48% |
| ADSK230421P00130000 | 2023-03-09 2:14PM EDT | 130.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 6 | 47 | 82.23% |
| ADSK230421P00135000 | 2023-03-30 10:32AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 211 | 67.58% |
| ADSK230421P00140000 | 2023-03-30 10:34AM EDT | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 12 | 317 | 70.51% |
| ADSK230421P00145000 | 2023-03-31 10:41AM EDT | 145.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 19 | 46 | 67.19% |
| ADSK230421P00150000 | 2023-03-30 3:54PM EDT | 150.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 1 | 1,682 | 61.52% |
| ADSK230421P00155000 | 2023-03-21 10:01AM EDT | 155.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 2 | 67 | 62.99% |
| ADSK230421P00160000 | 2023-03-30 3:54PM EDT | 160.00 | 0.19 | 0.05 | 0.15 | 0.00 | - | 11 | 495 | 50.68% |
| ADSK230421P00165000 | 2023-03-31 9:30AM EDT | 165.00 | 0.25 | 0.15 | 0.25 | -0.30 | -54.55% | 1 | 1,333 | 50.39% |
| ADSK230421P00170000 | 2023-03-31 9:40AM EDT | 170.00 | 0.20 | 0.15 | 0.30 | -0.25 | -55.56% | 14 | 375 | 48.00% |
| ADSK230421P00175000 | 2023-03-31 3:41PM EDT | 175.00 | 0.40 | 0.10 | 0.35 | -0.26 | -39.39% | 23 | 360 | 43.46% |
| ADSK230421P00177500 | 2023-03-31 2:57PM EDT | 177.50 | 0.43 | 0.15 | 0.50 | -0.38 | -46.91% | 6 | 122 | 43.60% |
| ADSK230421P00180000 | 2023-03-31 3:49PM EDT | 180.00 | 0.45 | 0.35 | 0.50 | -0.45 | -50.00% | 32 | 711 | 40.53% |
| ADSK230421P00182500 | 2023-03-30 3:13PM EDT | 182.50 | 1.23 | 0.50 | 0.60 | 0.00 | - | 2 | 18 | 39.06% |
| ADSK230421P00185000 | 2023-03-31 1:30PM EDT | 185.00 | 0.80 | 0.60 | 0.75 | -0.75 | -48.39% | 1 | 361 | 37.99% |
| ADSK230421P00187500 | 2023-03-31 9:46AM EDT | 187.50 | 1.32 | 0.80 | 0.90 | -0.64 | -32.65% | 2 | 54 | 36.48% |
| ADSK230421P00190000 | 2023-03-31 3:45PM EDT | 190.00 | 1.25 | 1.00 | 1.15 | -1.27 | -50.40% | 7 | 704 | 35.63% |
| ADSK230421P00192500 | 2023-03-31 1:38PM EDT | 192.50 | 1.67 | 1.25 | 1.50 | -3.23 | -65.92% | 1 | 8 | 35.11% |
| ADSK230421P00195000 | 2023-03-31 2:05PM EDT | 195.00 | 2.00 | 1.55 | 1.85 | -1.50 | -42.86% | 31 | 1,367 | 33.95% |
| ADSK230421P00197500 | 2023-03-31 12:34PM EDT | 197.50 | 2.65 | 2.05 | 2.25 | -4.45 | -62.68% | 4 | 36 | 32.59% |
| ADSK230421P00200000 | 2023-03-31 3:59PM EDT | 200.00 | 2.63 | 2.55 | 2.80 | -3.77 | -58.91% | 58 | 999 | 31.60% |
| ADSK230421P00202500 | 2023-03-31 10:31AM EDT | 202.50 | 4.60 | 3.20 | 3.60 | -1.90 | -29.23% | 10 | 108 | 31.36% |
| ADSK230421P00205000 | 2023-03-31 3:55PM EDT | 205.00 | 4.33 | 4.10 | 4.40 | -5.87 | -57.55% | 28 | 65 | 30.31% |
| ADSK230421P00207500 | 2023-03-31 3:54PM EDT | 207.50 | 5.40 | 5.10 | 5.50 | -4.20 | -43.75% | 15 | 54 | 30.02% |
| ADSK230421P00210000 | 2023-03-31 3:36PM EDT | 210.00 | 6.42 | 6.20 | 6.60 | -7.98 | -55.42% | 7 | 330 | 28.86% |
| ADSK230421P00212500 | 2023-03-27 9:56AM EDT | 212.50 | 13.40 | 7.60 | 8.00 | 0.00 | - | 2 | 6 | 28.33% |
| ADSK230421P00215000 | 2023-03-22 11:15AM EDT | 215.00 | 14.70 | 9.20 | 9.60 | 0.00 | - | - | 4 | 27.94% |
| ADSK230421P00217500 | 2023-03-22 11:34AM EDT | 217.50 | 15.90 | 10.80 | 11.50 | 0.00 | - | - | 6 | 28.41% |
| ADSK230421P00220000 | 2023-03-30 2:48PM EDT | 220.00 | 19.53 | 12.60 | 13.50 | 0.00 | - | 3 | 304 | 28.72% |
| ADSK230421P00230000 | 2023-03-30 12:16PM EDT | 230.00 | 28.64 | 21.10 | 22.90 | 0.00 | - | 1 | 111 | 35.94% |
| ADSK230421P00240000 | 2023-03-21 11:33AM EDT | 240.00 | 34.75 | 30.80 | 33.70 | 0.00 | - | 3 | 0 | 54.20% |
| ADSK230421P00250000 | 2023-03-30 9:57AM EDT | 250.00 | 48.30 | 40.90 | 43.50 | 0.00 | - | 2 | 2 | 62.33% |
| ADSK230421P00260000 | 2023-02-06 3:23PM EDT | 260.00 | 43.02 | 54.30 | 56.80 | 0.00 | - | 1 | 0 | 90.44% |
| ADSK230421P00270000 | 2023-02-09 11:27AM EDT | 270.00 | 45.30 | 75.30 | 77.30 | 0.00 | - | 1 | 0 | 170.29% |
| ADSK230421P00280000 | 2022-08-23 1:12PM EDT | 280.00 | 70.20 | 91.60 | 93.50 | 0.00 | - | 4 | 4 | 216.10% |
| ADSK230421P00290000 | 2022-11-29 1:53PM EDT | 290.00 | 96.10 | 101.10 | 102.70 | 0.00 | - | - | 0 | 223.10% |
| ADSK230421P00300000 | 2023-03-31 10:26AM EDT | 300.00 | 95.50 | 90.50 | 93.90 | -3.51 | -3.55% | 2 | 0 | 77.25% |
| ADSK230421P00320000 | 2023-03-20 3:22PM EDT | 320.00 | 120.60 | 110.20 | 113.90 | 0.00 | - | 2 | 0 | 81.84% |
© 2023 Yahoo. Tous droits réservés.
