La bourse ferme dans 14 min
CAC 40
7 997,24 -67,91 (-0,84 %) Euro Stoxx 50
4 933,43 -47,66 (-0,96 %) Dow Jones
38 104,65 -281,44 (-0,73 %) EUR/USD
1,0694 -0,0031 (-0,29 %) Gold future
2 306,40 -51,30 (-2,18 %) Bitcoin EUR
58 726,11 -631,68 (-1,06 %)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:16AM EDT. Marché ouvert.
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510C00195000 | 2024-04-26 1:09PM EDT | 195.00 | 23.90 | 21.70 | 26.20 | 0.00 | - | 7 | 4 | 67.60% |
| ADSK240510C00200000 | 2024-04-03 10:47AM EDT | 200.00 | 51.41 | 17.20 | 18.30 | 0.00 | - | 1 | 1 | 50.42% |
| ADSK240510C00205000 | 2024-04-18 12:13PM EDT | 205.00 | 8.50 | 12.70 | 13.40 | 0.00 | - | - | 1 | 40.98% |
| ADSK240510C00210000 | 2024-04-29 3:04PM EDT | 210.00 | 7.50 | 8.80 | 9.30 | 0.00 | - | 1 | 5 | 36.91% |
| ADSK240510C00212500 | 2024-04-29 10:01AM EDT | 212.50 | 7.60 | 6.90 | 7.30 | -0.30 | -3.80% | 5 | 5 | 34.05% |
| ADSK240510C00215000 | 2024-04-30 10:42AM EDT | 215.00 | 5.60 | 5.50 | 5.80 | -0.50 | -8.20% | 7 | 11 | 33.59% |
| ADSK240510C00217500 | 2024-04-30 9:42AM EDT | 217.50 | 4.70 | 4.20 | 4.40 | +0.70 | +17.50% | 5 | 14 | 32.53% |
| ADSK240510C00220000 | 2024-04-30 10:55AM EDT | 220.00 | 3.25 | 3.10 | 3.40 | -0.14 | -4.13% | 3 | 26 | 32.81% |
| ADSK240510C00222500 | 2024-04-30 10:40AM EDT | 222.50 | 2.35 | 2.30 | 2.45 | -0.20 | -7.84% | 16 | 4 | 32.09% |
| ADSK240510C00225000 | 2024-04-29 1:36PM EDT | 225.00 | 1.70 | 1.60 | 1.80 | 0.00 | - | 10 | 13 | 32.25% |
| ADSK240510C00227500 | 2024-04-29 9:35AM EDT | 227.50 | 1.98 | 1.10 | 1.30 | 0.00 | - | 1 | 5 | 32.45% |
| ADSK240510C00230000 | 2024-04-30 10:26AM EDT | 230.00 | 0.92 | 0.75 | 0.90 | +0.22 | +31.43% | 2 | 6 | 32.37% |
| ADSK240510C00232500 | 2024-04-29 11:43AM EDT | 232.50 | 0.60 | 0.50 | 0.65 | 0.00 | - | 1 | 2 | 32.91% |
| ADSK240510C00235000 | 2024-04-22 9:37AM EDT | 235.00 | 1.24 | 0.30 | 0.50 | 0.00 | - | 1 | 6 | 34.03% |
| ADSK240510C00240000 | 2024-04-25 12:31PM EDT | 240.00 | 0.38 | 0.05 | 0.95 | 0.00 | - | 1 | 7 | 47.51% |
| ADSK240510C00245000 | 2024-04-29 9:30AM EDT | 245.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 5 | 30 | 41.75% |
| ADSK240510C00250000 | 2024-04-19 2:36PM EDT | 250.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 12.50% |
| ADSK240510C00255000 | 2024-04-17 3:39PM EDT | 255.00 | 0.35 | 0.00 | 2.60 | 0.00 | - | 5 | 10 | 71.88% |
| ADSK240510C00260000 | 2024-04-22 11:04AM EDT | 260.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 3 | 5 | 77.93% |
| ADSK240510C00265000 | 2024-04-15 12:01PM EDT | 265.00 | 0.57 | 0.00 | 4.70 | 0.00 | - | 4 | 14 | 98.17% |
| ADSK240510C00270000 | 2024-04-17 12:10PM EDT | 270.00 | 0.29 | 0.00 | 2.60 | 0.00 | - | 1 | 5 | 89.33% |
| ADSK240510C00275000 | 2024-04-10 10:36AM EDT | 275.00 | 0.53 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 94.73% |
| ADSK240510C00280000 | 2024-04-02 9:41AM EDT | 280.00 | 1.46 | 0.00 | 2.60 | 0.00 | - | - | 1 | 99.95% |
| ADSK240510C00300000 | 2024-04-08 1:18PM EDT | 300.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | - | 12 | 137.70% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510P00165000 | 2024-04-18 2:48PM EDT | 165.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| ADSK240510P00180000 | 2024-04-19 10:21AM EDT | 180.00 | 0.43 | 0.00 | 2.25 | 0.00 | - | 6 | 9 | 79.18% |
| ADSK240510P00190000 | 2024-04-22 1:06PM EDT | 190.00 | 0.45 | 0.10 | 0.20 | 0.00 | - | 36 | 42 | 41.41% |
| ADSK240510P00192500 | 2024-04-24 12:17PM EDT | 192.50 | 0.42 | 0.05 | 0.70 | 0.00 | - | - | 2 | 49.66% |
| ADSK240510P00195000 | 2024-04-29 2:12PM EDT | 195.00 | 0.29 | 0.10 | 1.70 | 0.00 | - | 1 | 40 | 59.19% |
| ADSK240510P00197500 | 2024-04-29 9:36AM EDT | 197.50 | 0.35 | 0.25 | 0.35 | 0.00 | - | 2 | 4 | 34.82% |
| ADSK240510P00200000 | 2024-04-29 3:55PM EDT | 200.00 | 0.53 | 0.35 | 0.45 | 0.00 | - | 5 | 38 | 32.94% |
| ADSK240510P00205000 | 2024-04-23 3:31PM EDT | 205.00 | 1.40 | 0.85 | 0.95 | 0.00 | - | 7 | 61 | 31.34% |
| ADSK240510P00207500 | 2024-04-29 9:38AM EDT | 207.50 | 1.25 | 1.20 | 1.35 | 0.00 | - | 1 | 8 | 30.54% |
| ADSK240510P00210000 | 2024-04-26 2:14PM EDT | 210.00 | 1.95 | 1.75 | 1.95 | 0.00 | - | 22 | 29 | 30.24% |
| ADSK240510P00212500 | 2024-04-30 10:46AM EDT | 212.50 | 2.45 | 2.45 | 2.65 | -0.95 | -27.94% | 3 | 6 | 29.33% |
| ADSK240510P00215000 | 2024-04-30 10:44AM EDT | 215.00 | 3.40 | 3.40 | 3.60 | -0.90 | -20.93% | 14 | 113 | 28.81% |
| ADSK240510P00217500 | 2024-04-30 10:56AM EDT | 217.50 | 4.70 | 4.50 | 4.80 | -0.70 | -12.96% | 5 | 3 | 28.46% |
| ADSK240510P00220000 | 2024-04-30 10:58AM EDT | 220.00 | 6.00 | 6.00 | 6.30 | -1.60 | -21.05% | 5 | 28 | 28.59% |
| ADSK240510P00225000 | 2024-04-25 10:34AM EDT | 225.00 | 11.40 | 9.30 | 9.80 | 0.00 | - | 13 | 25 | 27.87% |
| ADSK240510P00227500 | 2024-04-29 3:55PM EDT | 227.50 | 12.15 | 11.30 | 11.90 | 0.00 | - | 1 | 1 | 28.30% |
| ADSK240510P00230000 | 2024-04-25 12:29PM EDT | 230.00 | 15.45 | 13.50 | 14.10 | 0.00 | - | 14 | 7 | 28.52% |
| ADSK240510P00232500 | 2024-04-26 3:37PM EDT | 232.50 | 14.78 | 15.40 | 16.60 | 0.00 | - | 2 | 2 | 32.06% |
| ADSK240510P00235000 | 2024-04-17 3:53PM EDT | 235.00 | 21.15 | 17.70 | 18.90 | 0.00 | - | 3 | 15 | 32.08% |
| ADSK240510P00240000 | 2024-04-25 3:12PM EDT | 240.00 | 25.00 | 21.40 | 23.90 | 0.00 | - | 7 | 3 | 38.18% |
| ADSK240510P00245000 | 2024-04-24 2:24PM EDT | 245.00 | 30.66 | 24.70 | 31.20 | 0.00 | - | 93 | 2 | 74.51% |
| ADSK240510P00250000 | 2024-04-18 11:22AM EDT | 250.00 | 41.24 | 29.30 | 36.70 | 0.00 | - | 1 | 2 | 86.96% |
| ADSK240510P00255000 | 2024-04-08 9:45AM EDT | 255.00 | 13.43 | 34.10 | 41.40 | 0.00 | - | - | 0 | 91.14% |
