La bourse ferme dans 7 h 6 min
CAC 40
7 261,81 -68,98 (-0,94 %) Euro Stoxx 50
4 242,31 -33,67 (-0,79 %) Dow Jones
34 440,88 -76,85 (-0,22 %) EUR/USD
1,0664 -0,0002 (-0,02 %) Gold future
1 946,50 -20,60 (-1,05 %) Bitcoin EUR
25 319,91 -138,40 (-0,54 %)
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’achatpour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240119C00085000 | 2023-05-22 11:17AM EDT | 85.00 | 121.66 | 126.20 | 127.90 | 0.00 | - | 8 | 7 | 121.97% |
| ADSK240119C00090000 | 2023-06-01 3:40PM EDT | 90.00 | 116.67 | 116.60 | 118.40 | 0.00 | - | 1 | 1 | 76.73% |
| ADSK240119C00095000 | 2023-06-22 11:00AM EDT | 95.00 | 115.64 | 116.60 | 119.20 | 0.00 | - | 1 | 1 | 114.62% |
| ADSK240119C00100000 | 2023-08-24 11:46AM EDT | 100.00 | 112.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240119C00105000 | 2022-10-10 11:06AM EDT | 105.00 | 96.65 | 100.10 | 102.80 | 0.00 | - | 2 | 2 | 46.48% |
| ADSK240119C00110000 | 2022-09-19 2:08PM EDT | 110.00 | 96.50 | 98.30 | 100.70 | 0.00 | - | 1 | 2 | 72.88% |
| ADSK240119C00120000 | 2023-02-09 11:15AM EDT | 120.00 | 116.80 | 82.50 | 87.20 | 0.00 | - | 2 | 4 | 0.00% |
| ADSK240119C00125000 | 2022-07-14 2:23PM EDT | 125.00 | 65.25 | 118.30 | 125.40 | 0.00 | - | - | 2 | 207.19% |
| ADSK240119C00130000 | 2023-02-09 11:20AM EDT | 130.00 | 107.29 | 74.70 | 77.30 | 0.00 | - | 6 | 4 | 0.00% |
| ADSK240119C00135000 | 2023-02-09 11:17AM EDT | 135.00 | 103.49 | 70.60 | 73.00 | 0.00 | - | 4 | 3 | 36.62% |
| ADSK240119C00140000 | 2023-05-26 11:46AM EDT | 140.00 | 65.50 | 68.10 | 69.00 | 0.00 | - | 2 | 7 | 45.36% |
| ADSK240119C00145000 | 2023-05-26 2:03PM EDT | 145.00 | 63.30 | 63.70 | 64.60 | 0.00 | - | 4 | 4 | 46.17% |
| ADSK240119C00150000 | 2023-08-31 11:18AM EDT | 150.00 | 76.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240119C00155000 | 2023-08-24 11:03AM EDT | 155.00 | 62.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK240119C00160000 | 2023-07-05 3:51PM EDT | 160.00 | 52.20 | 49.50 | 50.50 | 0.00 | - | 15 | 16 | 40.37% |
| ADSK240119C00165000 | 2023-06-12 10:32AM EDT | 165.00 | 49.87 | 59.80 | 60.40 | 0.00 | - | 5 | 22 | 81.98% |
| ADSK240119C00170000 | 2023-07-06 11:42AM EDT | 170.00 | 40.65 | 41.50 | 42.80 | 0.00 | - | 2 | 24 | 41.66% |
| ADSK240119C00175000 | 2023-09-12 2:07PM EDT | 175.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK240119C00180000 | 2023-09-19 12:09PM EDT | 180.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240119C00185000 | 2023-09-14 12:35PM EDT | 185.00 | 38.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240119C00190000 | 2023-09-15 10:54AM EDT | 190.00 | 32.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK240119C00195000 | 2023-09-15 10:13AM EDT | 195.00 | 29.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240119C00200000 | 2023-09-19 12:09PM EDT | 200.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADSK240119C00210000 | 2023-09-20 3:57PM EDT | 210.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.39% |
| ADSK240119C00220000 | 2023-09-20 11:31AM EDT | 220.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ADSK240119C00230000 | 2023-09-20 3:57PM EDT | 230.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ADSK240119C00240000 | 2023-09-20 3:59PM EDT | 240.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADSK240119C00250000 | 2023-09-20 12:30PM EDT | 250.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADSK240119C00260000 | 2023-09-19 12:36PM EDT | 260.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADSK240119C00270000 | 2023-09-20 11:08AM EDT | 270.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| ADSK240119C00280000 | 2023-09-20 10:10AM EDT | 280.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADSK240119C00290000 | 2023-09-20 2:41PM EDT | 290.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ADSK240119C00300000 | 2023-08-31 12:46PM EDT | 300.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK240119C00310000 | 2023-09-13 2:04PM EDT | 310.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK240119C00320000 | 2023-07-25 1:48PM EDT | 320.00 | 0.92 | 0.30 | 1.05 | 0.00 | - | 1 | 65 | 43.09% |
| ADSK240119C00330000 | 2023-08-18 12:54PM EDT | 330.00 | 0.47 | 0.10 | 0.50 | 0.00 | - | 2 | 168 | 40.04% |
| ADSK240119C00340000 | 2023-06-15 3:48PM EDT | 340.00 | 1.15 | 0.25 | 1.15 | 0.00 | - | 4 | 415 | 48.50% |
| ADSK240119C00350000 | 2023-09-11 9:30AM EDT | 350.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ADSK240119C00360000 | 2023-05-23 3:55PM EDT | 360.00 | 0.30 | 0.10 | 0.75 | 0.00 | - | 1 | 9 | 49.05% |
| ADSK240119C00370000 | 2023-08-22 11:57AM EDT | 370.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK240119C00380000 | 2023-05-26 9:30AM EDT | 380.00 | 0.50 | 0.05 | 0.55 | 0.00 | - | 1 | 44 | 50.39% |
| ADSK240119C00390000 | 2023-02-21 10:30AM EDT | 390.00 | 1.40 | 0.35 | 2.15 | 0.00 | - | 2 | 6 | 59.52% |
| ADSK240119C00400000 | 2023-07-13 1:18PM EDT | 400.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 9 | 27 | 51.47% |
| ADSK240119C00410000 | 2023-02-21 10:30AM EDT | 410.00 | 1.00 | 0.20 | 1.70 | 0.00 | - | 2 | 7 | 60.30% |
| ADSK240119C00420000 | 2023-08-23 3:34PM EDT | 420.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| ADSK240119C00430000 | 2022-12-20 10:30AM EDT | 430.00 | 0.95 | 0.20 | 0.90 | 0.00 | - | 2 | 7 | 58.59% |
| ADSK240119C00440000 | 2023-05-30 9:38AM EDT | 440.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 36 | 41 | 52.78% |
| ADSK240119C00450000 | 2022-12-20 10:30AM EDT | 450.00 | 0.80 | 0.15 | 0.65 | 0.00 | - | 2 | 8 | 58.94% |
| ADSK240119C00460000 | 2023-03-29 1:32PM EDT | 460.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 30 | 44 | 54.59% |
| ADSK240119C00470000 | 2022-11-25 1:41PM EDT | 470.00 | 0.80 | 0.20 | 0.75 | 0.00 | - | 2 | 4 | 63.04% |
| ADSK240119C00480000 | 2023-05-30 9:38AM EDT | 480.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 14 | 57.03% |
| ADSK240119C00490000 | 2023-06-15 2:36PM EDT | 490.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 5 | 28 | 56.15% |
| ADSK240119C00500000 | 2023-05-25 2:02PM EDT | 500.00 | 0.06 | 0.00 | 0.35 | 0.00 | - | 11 | 64 | 59.38% |
Options de ventepour19 janvier 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240119P00085000 | 2023-09-20 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK240119P00090000 | 2023-08-28 12:15PM EDT | 90.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADSK240119P00095000 | 2023-08-25 9:42AM EDT | 95.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ADSK240119P00100000 | 2023-09-20 9:30AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK240119P00105000 | 2023-08-31 3:48PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADSK240119P00110000 | 2023-09-05 11:58AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ADSK240119P00115000 | 2023-09-05 9:30AM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK240119P00120000 | 2023-08-31 1:27PM EDT | 120.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ADSK240119P00125000 | 2023-09-11 10:53AM EDT | 125.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK240119P00130000 | 2023-08-31 10:30AM EDT | 130.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK240119P00135000 | 2023-09-15 1:04PM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK240119P00140000 | 2023-09-18 1:41PM EDT | 140.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK240119P00145000 | 2023-08-24 9:43AM EDT | 145.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK240119P00150000 | 2023-09-06 3:22PM EDT | 150.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| ADSK240119P00155000 | 2023-08-31 3:10PM EDT | 155.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK240119P00160000 | 2023-09-20 3:59PM EDT | 160.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADSK240119P00165000 | 2023-09-05 9:53AM EDT | 165.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADSK240119P00170000 | 2023-09-19 9:48AM EDT | 170.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADSK240119P00175000 | 2023-09-12 10:19AM EDT | 175.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADSK240119P00180000 | 2023-09-14 11:07AM EDT | 180.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADSK240119P00185000 | 2023-09-20 3:59PM EDT | 185.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADSK240119P00190000 | 2023-09-20 3:59PM EDT | 190.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADSK240119P00195000 | 2023-09-18 1:32PM EDT | 195.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ADSK240119P00200000 | 2023-09-20 2:19PM EDT | 200.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| ADSK240119P00210000 | 2023-09-20 3:55PM EDT | 210.00 | 13.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK240119P00220000 | 2023-09-20 3:25PM EDT | 220.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADSK240119P00230000 | 2023-09-20 12:02PM EDT | 230.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| ADSK240119P00240000 | 2023-09-13 11:25AM EDT | 240.00 | 29.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK240119P00250000 | 2023-09-20 10:45AM EDT | 250.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240119P00260000 | 2023-09-14 11:52AM EDT | 260.00 | 45.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADSK240119P00270000 | 2023-08-29 2:24PM EDT | 270.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240119P00280000 | 2023-02-23 2:01PM EDT | 280.00 | 67.00 | 79.90 | 81.00 | 0.00 | - | 3 | 37 | 58.22% |
| ADSK240119P00290000 | 2022-11-25 12:23PM EDT | 290.00 | 91.80 | 101.20 | 104.50 | 0.00 | - | 1 | 10 | 92.22% |
| ADSK240119P00300000 | 2023-07-19 11:44AM EDT | 300.00 | 78.10 | 99.70 | 101.20 | 0.00 | - | 2 | 0 | 65.64% |
| ADSK240119P00310000 | 2023-02-16 2:02PM EDT | 310.00 | 86.60 | 109.00 | 113.00 | 0.00 | - | 1 | 0 | 70.62% |
| ADSK240119P00320000 | 2022-08-23 3:45PM EDT | 320.00 | 109.70 | 129.50 | 133.40 | 0.00 | - | 1 | 1 | 100.45% |
| ADSK240119P00330000 | 2022-08-23 3:21PM EDT | 330.00 | 117.80 | 139.70 | 146.10 | 0.00 | - | 1 | 0 | 107.23% |
| ADSK240119P00340000 | 2022-12-20 1:59PM EDT | 340.00 | 151.67 | 141.30 | 144.10 | 0.00 | - | 1 | 0 | 84.85% |
| ADSK240119P00350000 | 2022-08-23 1:37PM EDT | 350.00 | 136.20 | 161.20 | 166.00 | 0.00 | - | 1 | 0 | 115.25% |
| ADSK240119P00430000 | 2021-11-10 1:52PM EDT | 430.00 | 131.50 | 166.25 | 171.35 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK240119P00500000 | 2022-11-23 10:57AM EDT | 500.00 | 308.37 | 307.10 | 316.90 | 0.00 | - | - | 0 | 146.46% |
© 2023 Yahoo. Tous droits réservés.
