Marchés français ouverture 4 h 7 min
Dow Jones
32 244,58 +382,60 (+1,20 %) Nasdaq
11 675,54 +45,02 (+0,39 %) Nikkei 225
26 945,67 -388,12 (-1,42 %) EUR/USD
1,0718 -0,0008 (-0,08 %) HANG SENG
19 031,29 +30,58 (+0,16 %) Bitcoin EUR
25 950,02 +500,04 (+1,96 %)
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 | 2023-03-03 3:31PM EDT | 85.00 | 127.80 | 118.10 | 122.70 | 0.00 | - | 1 | 3 | 78.02% |
| ADSK240119C00090000 | 2023-03-13 1:39PM EDT | 90.00 | 114.30 | 113.20 | 118.20 | 0.00 | - | 1 | 1 | 74.87% |
| ADSK240119C00095000 | 2022-04-12 12:28PM EDT | 95.00 | 115.95 | 98.60 | 106.30 | 0.00 | - | 2 | 2 | 46.07% |
| ADSK240119C00100000 | 2023-03-13 11:17AM EDT | 100.00 | 104.70 | 104.00 | 109.70 | 0.00 | - | 4 | 17 | 70.91% |
| ADSK240119C00105000 | 2022-10-10 11:06AM EDT | 105.00 | 96.65 | 100.10 | 102.80 | 0.00 | - | 2 | 2 | 65.49% |
| ADSK240119C00110000 | 2022-09-19 2:08PM EDT | 110.00 | 96.50 | 98.30 | 100.70 | 0.00 | - | 1 | 2 | 71.34% |
| ADSK240119C00120000 | 2023-02-09 11:15AM EDT | 120.00 | 116.80 | 82.50 | 87.20 | 0.00 | - | 2 | 4 | 56.95% |
| ADSK240119C00125000 | 2022-07-14 2:23PM EDT | 125.00 | 65.25 | 118.30 | 125.40 | 0.00 | - | - | 2 | 144.46% |
| ADSK240119C00130000 | 2023-02-09 11:20AM EDT | 130.00 | 107.29 | 74.70 | 77.30 | 0.00 | - | 6 | 4 | 50.52% |
| ADSK240119C00135000 | 2023-02-09 11:17AM EDT | 135.00 | 103.49 | 70.60 | 73.00 | 0.00 | - | 4 | 3 | 49.11% |
| ADSK240119C00140000 | 2023-02-09 11:19AM EDT | 140.00 | 98.85 | 66.90 | 70.20 | 0.00 | - | 2 | 3 | 51.06% |
| ADSK240119C00145000 | 2022-09-19 10:38AM EDT | 145.00 | 69.80 | 73.90 | 75.60 | 0.00 | - | 2 | 2 | 67.09% |
| ADSK240119C00150000 | 2023-03-10 3:44PM EDT | 150.00 | 60.88 | 64.00 | 65.60 | 0.00 | - | 7 | 18 | 53.74% |
| ADSK240119C00155000 | 2022-09-27 2:16PM EDT | 155.00 | 57.20 | 76.40 | 78.30 | 0.00 | - | 2 | 7 | 81.73% |
| ADSK240119C00160000 | 2022-12-28 11:57AM EDT | 160.00 | 49.50 | 66.40 | 70.50 | 0.00 | - | 5 | 10 | 70.58% |
| ADSK240119C00165000 | 2022-10-10 1:11PM EDT | 165.00 | 53.70 | 56.30 | 59.00 | 0.00 | - | 4 | 6 | 56.77% |
| ADSK240119C00170000 | 2023-03-10 3:44PM EDT | 170.00 | 47.03 | 49.40 | 52.30 | 0.00 | - | 7 | 25 | 50.08% |
| ADSK240119C00175000 | 2023-03-15 1:03PM EDT | 175.00 | 42.45 | 46.20 | 48.10 | 0.00 | - | 1 | 65 | 49.99% |
| ADSK240119C00180000 | 2023-03-02 3:16PM EDT | 180.00 | 43.60 | 43.40 | 44.40 | 0.00 | - | 1 | 15 | 48.28% |
| ADSK240119C00185000 | 2023-02-27 4:11PM EDT | 185.00 | 38.70 | 40.30 | 41.20 | 0.00 | - | 1 | 18 | 47.22% |
| ADSK240119C00190000 | 2023-03-07 2:52PM EDT | 190.00 | 42.20 | 36.90 | 38.60 | 0.00 | - | 1 | 49 | 46.89% |
| ADSK240119C00195000 | 2023-03-13 11:55AM EDT | 195.00 | 33.50 | 34.60 | 35.60 | 0.00 | - | 3 | 110 | 45.84% |
| ADSK240119C00200000 | 2023-03-15 1:03PM EDT | 200.00 | 28.85 | 32.00 | 33.00 | 0.00 | - | 1 | 151 | 45.22% |
| ADSK240119C00210000 | 2023-03-14 11:01AM EDT | 210.00 | 27.20 | 26.90 | 27.80 | 0.00 | - | 10 | 334 | 43.53% |
| ADSK240119C00220000 | 2023-03-14 1:26PM EDT | 220.00 | 22.50 | 22.20 | 23.90 | 0.00 | - | 7 | 1,365 | 43.04% |
| ADSK240119C00230000 | 2023-03-20 3:38PM EDT | 230.00 | 19.00 | 18.70 | 19.50 | +0.30 | +1.60% | 45 | 948 | 41.26% |
| ADSK240119C00240000 | 2023-03-16 1:44PM EDT | 240.00 | 16.50 | 15.50 | 16.20 | 0.00 | - | 10 | 303 | 40.42% |
| ADSK240119C00250000 | 2023-03-17 12:52PM EDT | 250.00 | 12.50 | 12.90 | 13.40 | 0.00 | - | 6 | 246 | 39.72% |
| ADSK240119C00260000 | 2023-03-16 1:22PM EDT | 260.00 | 11.10 | 10.50 | 11.00 | 0.00 | - | 20 | 361 | 39.08% |
| ADSK240119C00270000 | 2023-03-15 2:10PM EDT | 270.00 | 8.10 | 8.30 | 9.40 | 0.00 | - | 3 | 249 | 39.22% |
| ADSK240119C00280000 | 2023-03-16 2:38PM EDT | 280.00 | 7.40 | 6.80 | 7.50 | 0.00 | - | 14 | 120 | 38.39% |
| ADSK240119C00290000 | 2023-03-16 3:20PM EDT | 290.00 | 5.80 | 5.40 | 6.10 | 0.00 | - | 7 | 166 | 37.97% |
| ADSK240119C00300000 | 2023-03-09 2:48PM EDT | 300.00 | 4.90 | 4.30 | 4.90 | 0.00 | - | 1 | 256 | 37.50% |
| ADSK240119C00310000 | 2023-03-16 3:24PM EDT | 310.00 | 3.80 | 3.50 | 4.00 | 0.00 | - | 2 | 84 | 37.29% |
| ADSK240119C00320000 | 2023-03-16 3:18PM EDT | 320.00 | 3.20 | 2.75 | 3.30 | 0.00 | - | 11 | 65 | 37.21% |
| ADSK240119C00330000 | 2023-03-16 3:24PM EDT | 330.00 | 2.60 | 2.00 | 2.65 | 0.00 | - | 10 | 169 | 36.92% |
| ADSK240119C00340000 | 2023-03-08 1:43PM EDT | 340.00 | 2.15 | 1.70 | 2.15 | 0.00 | - | 13 | 415 | 36.76% |
| ADSK240119C00350000 | 2023-03-16 3:52PM EDT | 350.00 | 1.75 | 1.40 | 1.80 | 0.00 | - | 2 | 31 | 36.85% |
| ADSK240119C00360000 | 2023-02-24 11:42AM EDT | 360.00 | 1.20 | 1.10 | 1.45 | 0.00 | - | 4 | 8 | 36.66% |
| ADSK240119C00370000 | 2023-02-24 10:59AM EDT | 370.00 | 1.20 | 0.70 | 1.95 | 0.00 | - | 4 | 48 | 40.19% |
| ADSK240119C00380000 | 2023-02-01 4:06PM EDT | 380.00 | 2.00 | 0.25 | 1.70 | 0.00 | - | 2 | 43 | 40.39% |
| ADSK240119C00390000 | 2023-02-21 10:30AM EDT | 390.00 | 1.40 | 0.40 | 1.75 | 0.00 | - | 2 | 6 | 41.86% |
| ADSK240119C00400000 | 2023-02-17 10:42AM EDT | 400.00 | 1.30 | 0.20 | 1.45 | 0.00 | - | 2 | 27 | 41.59% |
| ADSK240119C00410000 | 2023-02-21 10:30AM EDT | 410.00 | 1.00 | 0.15 | 1.40 | 0.00 | - | 2 | 7 | 42.46% |
| ADSK240119C00420000 | 2023-03-02 4:01PM EDT | 420.00 | 0.41 | 0.15 | 1.30 | 0.00 | - | 25 | 34 | 42.99% |
| ADSK240119C00430000 | 2022-12-20 10:30AM EDT | 430.00 | 0.95 | 0.20 | 0.90 | 0.00 | - | 2 | 7 | 41.48% |
| ADSK240119C00440000 | 2022-12-20 10:30AM EDT | 440.00 | 0.85 | 0.20 | 0.75 | 0.00 | - | 2 | 5 | 41.30% |
| ADSK240119C00450000 | 2022-12-20 10:30AM EDT | 450.00 | 0.80 | 0.15 | 0.65 | 0.00 | - | 2 | 8 | 41.36% |
| ADSK240119C00460000 | 2023-02-28 12:13PM EDT | 460.00 | 0.20 | 0.05 | 0.90 | 0.00 | - | 1 | 44 | 44.35% |
| ADSK240119C00470000 | 2022-11-25 1:41PM EDT | 470.00 | 0.80 | 0.20 | 0.75 | 0.00 | - | 2 | 4 | 44.04% |
| ADSK240119C00480000 | 2022-12-01 10:51AM EDT | 480.00 | 0.80 | 0.20 | 0.90 | 0.00 | - | 20 | 14 | 46.13% |
| ADSK240119C00490000 | 2023-02-24 1:34PM EDT | 490.00 | 0.22 | 0.10 | 0.50 | 0.00 | - | 5 | 17 | 43.24% |
| ADSK240119C00500000 | 2023-02-24 10:45AM EDT | 500.00 | 0.14 | 0.00 | 0.70 | 0.00 | - | 4 | 75 | 46.12% |
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 | 2023-03-15 11:52AM EDT | 85.00 | 1.60 | 1.05 | 1.90 | 0.00 | - | 2 | 271 | 57.79% |
| ADSK240119P00090000 | 2023-03-13 10:48AM EDT | 90.00 | 2.00 | 1.30 | 3.10 | 0.00 | - | 2 | 26 | 59.38% |
| ADSK240119P00095000 | 2023-02-14 11:03AM EDT | 95.00 | 1.70 | 1.00 | 3.50 | 0.00 | - | 2 | 9 | 56.17% |
| ADSK240119P00100000 | 2023-03-13 10:55AM EDT | 100.00 | 2.60 | 1.05 | 3.40 | 0.00 | - | 1 | 14 | 52.70% |
| ADSK240119P00105000 | 2023-03-13 10:49AM EDT | 105.00 | 2.85 | 2.30 | 2.60 | 0.00 | - | 1 | 5 | 50.72% |
| ADSK240119P00110000 | 2023-03-15 11:24AM EDT | 110.00 | 3.45 | 2.75 | 3.10 | 0.00 | - | 1 | 45 | 50.65% |
| ADSK240119P00115000 | 2023-02-28 1:28PM EDT | 115.00 | 3.10 | 3.20 | 3.50 | 0.00 | - | 1 | 8 | 49.19% |
| ADSK240119P00120000 | 2023-03-06 12:53PM EDT | 120.00 | 2.90 | 3.70 | 4.10 | 0.00 | - | 1 | 39 | 48.35% |
| ADSK240119P00125000 | 2023-02-24 3:52PM EDT | 125.00 | 4.72 | 4.20 | 4.70 | 0.00 | - | 1 | 47 | 47.31% |
| ADSK240119P00130000 | 2023-03-07 4:41PM EDT | 130.00 | 4.10 | 4.90 | 5.30 | 0.00 | - | 35 | 56 | 46.09% |
| ADSK240119P00135000 | 2023-03-07 4:45PM EDT | 135.00 | 4.78 | 5.50 | 6.20 | 0.00 | - | 22 | 47 | 45.56% |
| ADSK240119P00140000 | 2023-03-10 10:39AM EDT | 140.00 | 6.87 | 6.40 | 6.80 | 0.00 | - | 1 | 135 | 44.05% |
| ADSK240119P00145000 | 2023-03-15 1:02PM EDT | 145.00 | 8.92 | 7.20 | 7.80 | 0.00 | - | 1 | 690 | 43.38% |
| ADSK240119P00150000 | 2023-03-16 1:19PM EDT | 150.00 | 8.30 | 8.20 | 8.70 | 0.00 | - | 10 | 520 | 42.29% |
| ADSK240119P00155000 | 2023-03-13 3:31PM EDT | 155.00 | 10.35 | 9.30 | 9.80 | 0.00 | - | 13 | 169 | 41.46% |
| ADSK240119P00160000 | 2023-03-08 11:17AM EDT | 160.00 | 9.15 | 10.50 | 11.00 | 0.00 | - | 20 | 274 | 40.64% |
| ADSK240119P00165000 | 2023-03-10 3:44PM EDT | 165.00 | 13.28 | 11.80 | 12.30 | 0.00 | - | 7 | 131 | 39.83% |
| ADSK240119P00170000 | 2023-03-10 10:39AM EDT | 170.00 | 13.38 | 13.20 | 13.80 | 0.00 | - | 1 | 403 | 39.18% |
| ADSK240119P00175000 | 2023-03-10 4:26PM EDT | 175.00 | 16.30 | 14.70 | 15.40 | 0.00 | - | 9 | 271 | 38.50% |
| ADSK240119P00180000 | 2023-03-13 3:31PM EDT | 180.00 | 17.61 | 16.40 | 17.10 | 0.00 | - | 2 | 518 | 37.78% |
| ADSK240119P00185000 | 2023-03-13 2:40PM EDT | 185.00 | 19.20 | 18.00 | 18.90 | 0.00 | - | 21 | 120 | 37.03% |
| ADSK240119P00190000 | 2023-03-16 2:26PM EDT | 190.00 | 20.20 | 20.00 | 20.70 | 0.00 | - | 17 | 119 | 36.11% |
| ADSK240119P00195000 | 2023-02-27 3:38PM EDT | 195.00 | 22.10 | 22.10 | 22.80 | 0.00 | - | 7 | 224 | 35.42% |
| ADSK240119P00200000 | 2023-03-14 11:04AM EDT | 200.00 | 24.90 | 24.20 | 25.10 | 0.00 | - | 20 | 306 | 34.82% |
| ADSK240119P00210000 | 2023-03-15 1:41PM EDT | 210.00 | 33.38 | 29.00 | 30.30 | 0.00 | - | 1 | 303 | 33.86% |
| ADSK240119P00220000 | 2023-03-03 4:43PM EDT | 220.00 | 30.40 | 34.70 | 35.50 | 0.00 | - | 33 | 309 | 32.08% |
| ADSK240119P00230000 | 2023-03-03 4:25PM EDT | 230.00 | 36.10 | 40.80 | 41.90 | 0.00 | - | 34 | 360 | 31.13% |
| ADSK240119P00240000 | 2023-03-09 4:47PM EDT | 240.00 | 47.00 | 47.60 | 48.90 | 0.00 | - | 1 | 126 | 30.23% |
| ADSK240119P00250000 | 2023-03-06 1:34PM EDT | 250.00 | 47.16 | 55.10 | 56.30 | 0.00 | - | 1 | 63 | 29.10% |
| ADSK240119P00260000 | 2023-03-01 12:15PM EDT | 260.00 | 66.00 | 62.90 | 64.00 | 0.00 | - | 1 | 35 | 27.49% |
| ADSK240119P00270000 | 2023-03-01 2:04PM EDT | 270.00 | 74.10 | 71.40 | 73.30 | 0.00 | - | 8 | 28 | 28.39% |
| ADSK240119P00280000 | 2023-02-23 2:01PM EDT | 280.00 | 67.00 | 79.60 | 81.40 | 0.00 | - | 3 | 37 | 25.42% |
| ADSK240119P00290000 | 2022-11-25 12:23PM EDT | 290.00 | 91.80 | 101.20 | 104.50 | 0.00 | - | 1 | 10 | 50.71% |
| ADSK240119P00300000 | 2022-11-25 12:23PM EDT | 300.00 | 100.90 | 109.30 | 114.70 | 0.00 | - | 1 | 0 | 51.68% |
| ADSK240119P00310000 | 2023-02-16 2:02PM EDT | 310.00 | 86.60 | 109.00 | 113.00 | 0.00 | - | 1 | 0 | 35.84% |
| ADSK240119P00320000 | 2022-08-23 3:45PM EDT | 320.00 | 109.70 | 129.50 | 133.40 | 0.00 | - | 1 | 1 | 55.08% |
| ADSK240119P00330000 | 2022-08-23 3:21PM EDT | 330.00 | 117.80 | 139.70 | 146.10 | 0.00 | - | 1 | 0 | 59.55% |
| ADSK240119P00340000 | 2022-12-20 1:59PM EDT | 340.00 | 151.67 | 141.30 | 144.10 | 0.00 | - | 1 | 0 | 43.93% |
| ADSK240119P00350000 | 2022-08-23 1:37PM EDT | 350.00 | 136.20 | 161.20 | 166.00 | 0.00 | - | 1 | 0 | 64.52% |
| 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 | 82.52% |
© 2023 Yahoo. Tous droits réservés.
