La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 257,70 +3 572,76 (+6,53 %)
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’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240531C00195000 | 2024-04-26 9:30AM EDT | 195.00 | 27.40 | 18.60 | 25.40 | 0.00 | - | 1 | 1 | 55.87% |
| ADSK240531C00210000 | 2024-05-02 12:55PM EDT | 210.00 | 8.70 | 9.50 | 13.40 | 0.00 | - | 11 | 11 | 44.39% |
| ADSK240531C00215000 | 2024-05-03 3:31PM EDT | 215.00 | 8.80 | 7.60 | 10.50 | +2.10 | +31.34% | 1 | 16 | 43.04% |
| ADSK240531C00220000 | 2024-05-02 2:38PM EDT | 220.00 | 6.60 | 3.20 | 7.20 | +1.90 | +40.43% | 2 | 10 | 38.48% |
| ADSK240531C00225000 | 2024-05-03 3:32PM EDT | 225.00 | 4.40 | 3.70 | 5.20 | +0.50 | +12.82% | 4 | 5 | 37.57% |
| ADSK240531C00230000 | 2024-04-25 2:57PM EDT | 230.00 | 4.01 | 1.20 | 3.70 | 0.00 | - | 4 | 5 | 37.13% |
| ADSK240531C00235000 | 2024-05-01 3:27PM EDT | 235.00 | 2.70 | 0.85 | 2.50 | 0.00 | - | 3 | 6 | 36.41% |
| ADSK240531C00240000 | 2024-05-02 10:48AM EDT | 240.00 | 1.01 | 0.85 | 2.10 | 0.00 | - | 4 | 7 | 38.94% |
| ADSK240531C00245000 | 2024-05-02 10:00AM EDT | 245.00 | 0.87 | 0.35 | 1.70 | 0.00 | - | 6 | 3 | 40.71% |
| ADSK240531C00250000 | 2024-04-22 3:39PM EDT | 250.00 | 0.45 | 0.30 | 1.00 | -1.05 | -70.00% | 1 | 2 | 38.89% |
| ADSK240531C00255000 | 2024-04-23 11:00AM EDT | 255.00 | 1.43 | 0.10 | 0.95 | 0.00 | - | 2 | 3 | 42.08% |
| ADSK240531C00265000 | 2024-04-11 3:05PM EDT | 265.00 | 4.10 | 0.00 | 4.20 | 0.00 | - | - | 1 | 59.84% |
| ADSK240531C00275000 | 2024-04-16 11:59AM EDT | 275.00 | 1.05 | 0.00 | 4.10 | 0.00 | - | - | 1 | 66.65% |
| ADSK240531C00280000 | 2024-04-11 1:48PM EDT | 280.00 | 1.57 | 0.00 | 4.30 | 0.00 | - | - | 1 | 70.95% |
| ADSK240531C00290000 | 2024-04-23 11:00AM EDT | 290.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 2 | 77.51% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240531P00170000 | 2024-04-19 10:35AM EDT | 170.00 | 1.10 | 0.00 | 2.90 | 0.00 | - | 1 | 0 | 62.95% |
| ADSK240531P00175000 | 2024-05-02 9:56AM EDT | 175.00 | 0.50 | 0.05 | 2.95 | 0.00 | - | 1 | 3 | 57.45% |
| ADSK240531P00180000 | 2024-04-26 10:41AM EDT | 180.00 | 0.80 | 0.15 | 1.05 | 0.00 | - | 1 | 2 | 46.78% |
| ADSK240531P00185000 | 2024-05-01 10:13AM EDT | 185.00 | 1.20 | 0.25 | 1.15 | 0.00 | - | 1 | 7 | 42.22% |
| ADSK240531P00190000 | 2024-04-30 12:00PM EDT | 190.00 | 1.08 | 0.45 | 1.80 | -0.42 | -28.00% | 1 | 3 | 41.97% |
| ADSK240531P00195000 | 2024-05-02 12:03PM EDT | 195.00 | 2.70 | 0.25 | 2.20 | 0.00 | - | 2 | 4 | 38.51% |
| ADSK240531P00200000 | 2024-04-25 10:54AM EDT | 200.00 | 3.76 | 2.10 | 3.20 | 0.00 | - | 1 | 32 | 37.66% |
| ADSK240531P00205000 | 2024-05-02 11:43AM EDT | 205.00 | 3.90 | 1.85 | 5.20 | -1.70 | -30.36% | 2 | 16 | 39.95% |
| ADSK240531P00210000 | 2024-05-02 12:18PM EDT | 210.00 | 8.00 | 2.80 | 6.30 | 0.00 | - | 3 | 17 | 36.19% |
| ADSK240531P00215000 | 2024-05-02 11:45AM EDT | 215.00 | 10.30 | 4.50 | 8.50 | 0.00 | - | 2 | 3 | 35.55% |
| ADSK240531P00220000 | 2024-05-02 12:02PM EDT | 220.00 | 13.20 | 6.90 | 13.10 | 0.00 | - | 1 | 5 | 43.03% |
| ADSK240531P00225000 | 2024-04-24 12:27PM EDT | 225.00 | 15.00 | 11.50 | 16.20 | 0.00 | - | 12 | 20 | 42.79% |
| ADSK240531P00230000 | 2024-04-26 1:33PM EDT | 230.00 | 15.60 | 13.70 | 20.30 | 0.00 | - | 1 | 30 | 45.58% |
| ADSK240531P00235000 | 2024-05-01 9:41AM EDT | 235.00 | 24.75 | 17.00 | 23.80 | 0.00 | - | 1 | 2 | 44.40% |
| ADSK240531P00240000 | 2024-04-18 10:11AM EDT | 240.00 | 33.60 | 23.30 | 29.60 | 0.00 | - | 1 | 2 | 53.98% |
| ADSK240531P00245000 | 2024-04-23 11:11AM EDT | 245.00 | 27.43 | 26.50 | 32.90 | 0.00 | - | - | 2 | 49.81% |
| ADSK240531P00250000 | 2024-04-17 3:57PM EDT | 250.00 | 35.90 | 30.80 | 39.00 | 0.00 | - | 2 | 1 | 60.93% |
| ADSK240531P00255000 | 2024-04-16 3:52PM EDT | 255.00 | 26.95 | 35.70 | 44.00 | 0.00 | - | - | 0 | 65.56% |
| ADSK240531P00265000 | 2024-04-17 3:57PM EDT | 265.00 | 50.30 | 45.70 | 54.00 | 0.00 | - | 2 | 0 | 74.26% |
