La bourse est fermée
CAC 40
7 233,94 +67,67 (+0,94 %) Euro Stoxx 50
4 257,98 +16,86 (+0,40 %) Dow Jones
33 926,01 -127,93 (-0,38 %) EUR/USD
1,0797 -0,0114 (-1,05 %) Gold future
1 877,70 -53,10 (-2,75 %) BTC-EUR
21 655,60 -230,21 (-1,05 %)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour21 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK230721C00100000 | 2023-01-19 10:21AM EST | 100.00 | 100.71 | 122.70 | 130.40 | 0.00 | - | - | 2 | 83.52% |
| ADSK230721C00130000 | 2022-12-01 10:31AM EST | 130.00 | 81.00 | 64.30 | 65.10 | 0.00 | - | 2 | 2 | 0.00% |
| ADSK230721C00140000 | 2022-12-29 9:47AM EST | 140.00 | 55.10 | 75.50 | 79.50 | 0.00 | - | - | 1 | 0.00% |
| ADSK230721C00145000 | 2022-11-23 12:02PM EST | 145.00 | 62.70 | 53.10 | 54.30 | 0.00 | - | - | 1 | 0.00% |
| ADSK230721C00155000 | 2022-11-23 12:06PM EST | 155.00 | 55.50 | 45.40 | 46.60 | 0.00 | - | - | 1 | 0.00% |
| ADSK230721C00175000 | 2022-11-23 3:31PM EST | 175.00 | 41.90 | 32.50 | 33.50 | 0.00 | - | - | 2 | 0.00% |
| ADSK230721C00180000 | 2023-01-06 3:27PM EST | 180.00 | 28.57 | 51.20 | 56.40 | 0.00 | - | 1 | 1 | 54.67% |
| ADSK230721C00185000 | 2022-11-30 3:50PM EST | 185.00 | 37.50 | 25.80 | 26.30 | 0.00 | - | - | 1 | 0.00% |
| ADSK230721C00190000 | 2023-01-06 1:26PM EST | 190.00 | 22.00 | 43.40 | 49.00 | 0.00 | - | 7 | 16 | 52.41% |
| ADSK230721C00195000 | 2023-01-12 12:53PM EST | 195.00 | 28.00 | 40.30 | 45.70 | 0.00 | - | 3 | 24 | 51.80% |
| ADSK230721C00200000 | 2023-02-01 2:35PM EST | 200.00 | 33.00 | 36.00 | 42.00 | 0.00 | - | 1 | 390 | 50.22% |
| ADSK230721C00210000 | 2023-02-01 1:39PM EST | 210.00 | 27.30 | 32.50 | 33.40 | 0.00 | - | 1 | 54 | 44.48% |
| ADSK230721C00220000 | 2023-02-02 12:10PM EST | 220.00 | 30.67 | 26.60 | 28.00 | 0.00 | - | 1 | 138 | 43.67% |
| ADSK230721C00230000 | 2023-02-03 12:43PM EST | 230.00 | 23.10 | 20.90 | 23.00 | -0.03 | -0.13% | 2 | 180 | 42.57% |
| ADSK230721C00240000 | 2023-02-03 1:15PM EST | 240.00 | 17.37 | 16.80 | 17.60 | -0.33 | -1.86% | 4 | 166 | 39.85% |
| ADSK230721C00250000 | 2023-02-03 10:12AM EST | 250.00 | 12.70 | 12.90 | 13.40 | -2.90 | -18.59% | 3 | 627 | 38.10% |
| ADSK230721C00260000 | 2023-02-02 3:23PM EST | 260.00 | 10.83 | 9.70 | 10.20 | 0.00 | - | 6 | 154 | 37.05% |
| ADSK230721C00270000 | 2023-02-03 10:17AM EST | 270.00 | 7.50 | 7.20 | 7.60 | -1.50 | -16.67% | 5 | 109 | 36.08% |
| ADSK230721C00280000 | 2023-02-02 10:31AM EST | 280.00 | 6.19 | 4.90 | 5.60 | 0.00 | - | 3 | 35 | 35.33% |
| ADSK230721C00290000 | 2023-02-02 3:18PM EST | 290.00 | 4.26 | 2.65 | 5.00 | 0.00 | - | 1 | 20 | 37.10% |
| ADSK230721C00300000 | 2023-02-01 3:47PM EST | 300.00 | 2.35 | 2.55 | 5.00 | 0.00 | - | 3 | 18 | 40.08% |
| ADSK230721C00310000 | 2023-02-02 10:31AM EST | 310.00 | 2.19 | 0.95 | 3.20 | 0.00 | - | 1 | 4 | 37.68% |
| ADSK230721C00320000 | 2022-11-29 10:32AM EST | 320.00 | 1.70 | 0.15 | 1.35 | 0.00 | - | 1 | 7 | 32.81% |
| ADSK230721C00330000 | 2022-11-23 9:59AM EST | 330.00 | 1.25 | 0.15 | 0.80 | 0.00 | - | - | 1 | 31.60% |
| ADSK230721C00340000 | 2022-12-15 9:35AM EST | 340.00 | 1.10 | 0.00 | 1.10 | 0.00 | - | 1 | 2 | 35.51% |
| ADSK230721C00350000 | 2022-12-05 9:39AM EST | 350.00 | 0.95 | 0.00 | 1.00 | 0.00 | - | - | 1 | 36.74% |
Options de ventepour21 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK230721P00095000 | 2023-01-31 1:37PM EST | 95.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 6 | 36 | 61.18% |
| ADSK230721P00100000 | 2023-01-27 10:07AM EST | 100.00 | 0.69 | 0.15 | 1.00 | 0.00 | - | 45 | 45 | 60.62% |
| ADSK230721P00105000 | 2023-01-03 1:29PM EST | 105.00 | 1.90 | 0.10 | 1.50 | 0.00 | - | 10 | 7 | 60.60% |
| ADSK230721P00110000 | 2022-11-29 9:52AM EST | 110.00 | 2.60 | 2.05 | 2.35 | 0.00 | - | 1 | 30 | 70.24% |
| ADSK230721P00115000 | 2023-01-27 10:07AM EST | 115.00 | 1.12 | 0.30 | 1.50 | 0.00 | - | 45 | 45 | 55.23% |
| ADSK230721P00120000 | 2023-01-20 1:15PM EST | 120.00 | 1.46 | 0.40 | 1.65 | 0.00 | - | 5 | 11 | 53.42% |
| ADSK230721P00125000 | 2022-12-30 2:05PM EST | 125.00 | 3.80 | 1.15 | 2.65 | 0.00 | - | 1 | 8 | 57.35% |
| ADSK230721P00130000 | 2023-01-26 11:28AM EST | 130.00 | 1.90 | 0.65 | 2.10 | 0.00 | - | 1 | 7 | 50.34% |
| ADSK230721P00135000 | 2023-01-25 10:14AM EST | 135.00 | 2.67 | 0.90 | 2.35 | 0.00 | - | 2 | 35 | 53.60% |
| ADSK230721P00140000 | 2023-01-30 9:30AM EST | 140.00 | 2.65 | 1.50 | 2.40 | 0.00 | - | 3 | 79 | 50.70% |
| ADSK230721P00145000 | 2023-01-25 2:12PM EST | 145.00 | 3.40 | 0.90 | 2.60 | 0.00 | - | 1 | 206 | 48.62% |
| ADSK230721P00150000 | 2023-01-30 12:03PM EST | 150.00 | 3.45 | 2.40 | 4.40 | 0.00 | - | 10 | 104 | 53.10% |
| ADSK230721P00155000 | 2023-02-02 9:37AM EST | 155.00 | 3.15 | 1.65 | 5.20 | 0.00 | - | 2 | 31 | 52.61% |
| ADSK230721P00160000 | 2023-02-02 12:00PM EST | 160.00 | 3.10 | 3.30 | 6.40 | 0.00 | - | 2 | 88 | 53.06% |
| ADSK230721P00165000 | 2023-02-03 3:45PM EST | 165.00 | 4.30 | 4.00 | 6.10 | -0.50 | -10.42% | 4 | 684 | 48.75% |
| ADSK230721P00170000 | 2023-01-30 12:03PM EST | 170.00 | 6.35 | 3.40 | 6.40 | 0.00 | - | 10 | 191 | 46.28% |
| ADSK230721P00175000 | 2023-02-03 3:17PM EST | 175.00 | 5.70 | 4.60 | 6.90 | -3.70 | -39.36% | 36 | 483 | 44.31% |
| ADSK230721P00180000 | 2023-02-03 11:31AM EST | 180.00 | 5.79 | 6.40 | 9.00 | +0.54 | +10.29% | 1 | 69 | 46.13% |
| ADSK230721P00185000 | 2023-02-03 2:29PM EST | 185.00 | 7.60 | 7.30 | 7.80 | +1.55 | +25.62% | 8 | 37 | 39.87% |
| ADSK230721P00190000 | 2023-02-02 10:16AM EST | 190.00 | 7.40 | 8.50 | 9.40 | 0.00 | - | 1 | 531 | 40.06% |
| ADSK230721P00195000 | 2023-02-02 9:57AM EST | 195.00 | 8.70 | 9.70 | 10.10 | 0.00 | - | 5 | 154 | 38.04% |
| ADSK230721P00200000 | 2023-02-02 2:53PM EST | 200.00 | 10.00 | 10.70 | 12.20 | 0.00 | - | 27 | 581 | 38.60% |
| ADSK230721P00210000 | 2023-02-02 1:45PM EST | 210.00 | 12.00 | 13.80 | 14.70 | 0.00 | - | 8 | 52 | 35.58% |
| ADSK230721P00220000 | 2023-02-03 3:27PM EST | 220.00 | 18.30 | 18.00 | 18.80 | +1.50 | +8.93% | 29 | 79 | 34.36% |
| ADSK230721P00230000 | 2023-02-02 1:07PM EST | 230.00 | 19.40 | 22.20 | 23.40 | 0.00 | - | 12 | 51 | 32.77% |
| ADSK230721P00240000 | 2023-02-02 1:23PM EST | 240.00 | 24.10 | 27.20 | 29.10 | 0.00 | - | 5 | 5 | 31.75% |
| ADSK230721P00250000 | 2023-02-02 11:03AM EST | 250.00 | 30.20 | 32.30 | 35.30 | 0.00 | - | 17 | 17 | 30.28% |
| ADSK230721P00260000 | 2022-11-18 11:38AM EST | 260.00 | 57.30 | 68.40 | 69.70 | 0.00 | - | 23 | 18 | 75.43% |
© 2023 Yahoo. Tous droits réservés.
