La bourse est fermée
CAC 40
7 346,15 +35,38 (+0,48 %) Euro Stoxx 50
4 418,51 +36,04 (+0,82 %) Dow Jones
36 245,50 +294,61 (+0,82 %) EUR/USD
1,0885 -0,0008 (-0,08 %) Gold future
2 091,70 +34,50 (+1,68 %) Bitcoin EUR
36 215,75 +557,61 (+1,56 %)
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 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621C00100000 | 2023-10-17 8:55AM EST | 100.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK240621C00115000 | 2023-03-13 11:00AM EST | 115.00 | 96.00 | 93.30 | 94.80 | 0.00 | - | - | 2 | 0.00% |
| ADSK240621C00125000 | 2023-05-30 9:39AM EST | 125.00 | 82.00 | 89.70 | 91.40 | 0.00 | - | - | 5 | 0.00% |
| ADSK240621C00130000 | 2023-05-30 1:16PM EST | 130.00 | 76.70 | 85.50 | 87.90 | 0.00 | - | - | 5 | 0.00% |
| ADSK240621C00140000 | 2023-11-28 1:02PM EST | 140.00 | 72.70 | 88.00 | 90.80 | 0.00 | - | 1 | 8 | 55.36% |
| ADSK240621C00145000 | 2023-06-05 11:21AM EST | 145.00 | 76.40 | 70.60 | 72.50 | 0.00 | - | 1 | 12 | 0.00% |
| ADSK240621C00150000 | 2023-11-01 9:05AM EST | 150.00 | 57.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK240621C00155000 | 2023-06-05 2:12PM EST | 155.00 | 68.20 | 63.30 | 64.60 | 0.00 | - | 3 | 12 | 0.00% |
| ADSK240621C00160000 | 2023-10-27 10:01AM EST | 160.00 | 49.50 | 51.50 | 54.10 | 0.00 | - | 1 | 2 | 0.00% |
| ADSK240621C00165000 | 2023-07-18 8:30AM EST | 165.00 | 65.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK240621C00170000 | 2023-11-01 1:38PM EST | 170.00 | 42.60 | 62.10 | 64.30 | 0.00 | - | 5 | 5 | 49.91% |
| ADSK240621C00175000 | 2023-11-03 11:14AM EST | 175.00 | 43.00 | 57.60 | 59.90 | 0.00 | - | 1 | 3 | 47.96% |
| ADSK240621C00180000 | 2023-08-23 9:04AM EST | 180.00 | 45.20 | 41.60 | 42.50 | 0.00 | - | 2 | 5 | 0.00% |
| ADSK240621C00185000 | 2023-12-01 12:07PM EST | 185.00 | 48.92 | 49.00 | 50.80 | +5.92 | +13.77% | 1 | 33 | 43.25% |
| ADSK240621C00190000 | 2023-11-24 12:33PM EST | 190.00 | 29.21 | 46.10 | 47.30 | 0.00 | - | 1 | 5 | 42.85% |
| ADSK240621C00195000 | 2023-11-30 12:45PM EST | 195.00 | 35.05 | 41.50 | 43.00 | 0.00 | - | 1 | 30 | 40.76% |
| ADSK240621C00200000 | 2023-12-01 9:31AM EST | 200.00 | 35.00 | 38.40 | 40.40 | +3.45 | +10.94% | 4 | 35 | 41.53% |
| ADSK240621C00210000 | 2023-11-30 3:51PM EST | 210.00 | 27.20 | 31.20 | 33.00 | 0.00 | - | 3 | 175 | 38.60% |
| ADSK240621C00220000 | 2023-12-01 12:54PM EST | 220.00 | 25.60 | 25.30 | 26.40 | +6.90 | +36.90% | 10 | 185 | 36.23% |
| ADSK240621C00230000 | 2023-12-01 3:11PM EST | 230.00 | 20.00 | 19.80 | 20.80 | +5.10 | +34.23% | 1 | 339 | 34.53% |
| ADSK240621C00240000 | 2023-12-01 12:51PM EST | 240.00 | 15.80 | 15.50 | 16.60 | +4.31 | +37.51% | 61 | 716 | 33.96% |
| ADSK240621C00250000 | 2023-12-01 2:34PM EST | 250.00 | 11.90 | 11.70 | 12.40 | +3.20 | +36.78% | 29 | 148 | 32.42% |
| ADSK240621C00260000 | 2023-12-01 1:36PM EST | 260.00 | 8.78 | 8.70 | 9.30 | +2.33 | +36.12% | 3 | 77 | 31.59% |
| ADSK240621C00270000 | 2023-12-01 1:19PM EST | 270.00 | 6.66 | 6.50 | 7.00 | +1.96 | +41.70% | 8 | 65 | 31.18% |
| ADSK240621C00280000 | 2023-11-29 12:12PM EST | 280.00 | 3.40 | 4.70 | 5.10 | 0.00 | - | 1 | 64 | 30.61% |
| ADSK240621C00290000 | 2023-12-01 3:01PM EST | 290.00 | 3.40 | 3.30 | 3.70 | +1.10 | +47.83% | 1 | 299 | 30.23% |
| ADSK240621C00300000 | 2023-11-30 2:14PM EST | 300.00 | 2.51 | 2.40 | 2.70 | +0.76 | +43.43% | 15 | 951 | 30.05% |
| ADSK240621C00310000 | 2023-12-01 1:16PM EST | 310.00 | 1.85 | 1.65 | 2.55 | +0.60 | +48.00% | 9 | 13 | 31.93% |
| ADSK240621C00320000 | 2023-11-29 3:37PM EST | 320.00 | 0.91 | 1.25 | 1.50 | 0.00 | - | 2 | 13 | 30.20% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621P00100000 | 2023-11-06 1:17PM EST | 100.00 | 0.65 | 0.00 | 0.85 | 0.00 | - | 2 | 163 | 53.00% |
| ADSK240621P00105000 | 2023-10-10 12:35PM EST | 105.00 | 0.75 | 0.00 | 1.50 | 0.00 | - | 3 | 20 | 54.96% |
| ADSK240621P00110000 | 2023-11-27 11:04AM EST | 110.00 | 0.63 | 0.00 | 1.15 | 0.00 | - | 32 | 113 | 56.18% |
| ADSK240621P00115000 | 2023-09-05 2:56PM EST | 115.00 | 0.88 | 0.65 | 2.15 | 0.00 | - | 3 | 5 | 55.25% |
| ADSK240621P00120000 | 2023-11-27 11:04AM EST | 120.00 | 0.88 | 0.15 | 1.30 | 0.00 | - | 32 | 116 | 51.40% |
| ADSK240621P00125000 | 2023-10-11 8:50AM EST | 125.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| ADSK240621P00130000 | 2023-08-24 8:58AM EST | 130.00 | 2.70 | 2.05 | 2.50 | 0.00 | - | 4 | 15 | 51.84% |
| ADSK240621P00135000 | 2023-11-28 2:00PM EST | 135.00 | 1.24 | 0.20 | 1.65 | 0.00 | - | 1 | 9 | 45.33% |
| ADSK240621P00140000 | 2023-10-20 1:15PM EST | 140.00 | 3.53 | 1.70 | 1.95 | 0.00 | - | 1 | 9 | 44.31% |
| ADSK240621P00145000 | 2023-11-27 10:56AM EST | 145.00 | 2.00 | 0.40 | 1.55 | 0.00 | - | 6 | 209 | 39.43% |
| ADSK240621P00150000 | 2023-11-30 11:33AM EST | 150.00 | 1.94 | 0.65 | 1.85 | 0.00 | - | 189 | 199 | 38.48% |
| ADSK240621P00155000 | 2023-11-29 10:12AM EST | 155.00 | 2.20 | 1.45 | 1.95 | 0.00 | - | 1 | 6 | 36.43% |
| ADSK240621P00160000 | 2023-11-30 12:45PM EST | 160.00 | 2.65 | 1.95 | 2.25 | 0.00 | - | 1 | 19 | 35.23% |
| ADSK240621P00165000 | 2023-11-27 11:22AM EST | 165.00 | 4.60 | 2.35 | 2.65 | 0.00 | - | 1 | 486 | 34.25% |
| ADSK240621P00170000 | 2023-12-01 1:55PM EST | 170.00 | 3.20 | 2.80 | 3.20 | -0.80 | -20.00% | 6 | 142 | 33.58% |
| ADSK240621P00175000 | 2023-11-30 1:44PM EST | 175.00 | 4.50 | 3.30 | 3.80 | 0.00 | - | 3 | 485 | 32.81% |
| ADSK240621P00180000 | 2023-12-01 3:01PM EST | 180.00 | 4.32 | 4.00 | 4.50 | -1.36 | -23.94% | 1 | 1,115 | 32.06% |
| ADSK240621P00185000 | 2023-11-22 12:53PM EST | 185.00 | 5.50 | 4.70 | 5.30 | -2.80 | -33.73% | 4 | 227 | 31.30% |
| ADSK240621P00190000 | 2023-12-01 12:29PM EST | 190.00 | 5.99 | 5.70 | 6.20 | -4.21 | -41.27% | 3 | 84 | 30.52% |
| ADSK240621P00195000 | 2023-11-30 10:57AM EST | 195.00 | 9.30 | 6.70 | 7.20 | 0.00 | - | 6 | 253 | 29.69% |
| ADSK240621P00200000 | 2023-12-01 1:11PM EST | 200.00 | 8.20 | 7.90 | 8.40 | -5.30 | -39.26% | 2 | 288 | 28.98% |
| ADSK240621P00210000 | 2023-12-01 12:50PM EST | 210.00 | 11.10 | 10.60 | 11.40 | -3.37 | -23.29% | 38 | 362 | 27.77% |
| ADSK240621P00220000 | 2023-11-30 3:53PM EST | 220.00 | 14.75 | 14.30 | 15.20 | -2.45 | -14.24% | 1 | 203 | 26.64% |
| ADSK240621P00230000 | 2023-12-01 12:17PM EST | 230.00 | 19.60 | 18.80 | 19.80 | -4.40 | -18.33% | 19 | 108 | 25.45% |
| ADSK240621P00240000 | 2023-11-20 11:28AM EST | 240.00 | 30.10 | 24.30 | 25.30 | 0.00 | - | 1 | 159 | 24.25% |
| ADSK240621P00250000 | 2023-07-14 10:20AM EST | 250.00 | 44.10 | 47.50 | 48.20 | 0.00 | - | 1 | 1 | 48.87% |
| ADSK240621P00260000 | 2023-11-02 8:32AM EST | 260.00 | 64.10 | 37.90 | 39.00 | 0.00 | - | 1 | 0 | 21.72% |
| ADSK240621P00280000 | 2023-09-11 2:24PM EST | 280.00 | 61.70 | 66.50 | 68.00 | 0.00 | - | 2 | 0 | 45.13% |
| ADSK240621P00290000 | 2023-09-01 10:56AM EST | 290.00 | 70.60 | 82.30 | 84.00 | 0.00 | - | 1 | 0 | 57.03% |
