La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
58 736,01 -1 314,12 (-2,19 %)
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’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240816C00200000 | 2024-04-17 1:52PM EDT | 200.00 | 30.50 | 24.00 | 29.00 | 0.00 | - | - | 1 | 40.56% |
| ADSK240816C00210000 | 2024-04-22 3:59PM EDT | 210.00 | 21.30 | 18.50 | 22.10 | 0.00 | - | 3 | 16 | 37.83% |
| ADSK240816C00220000 | 2024-04-25 10:45AM EDT | 220.00 | 14.50 | 15.80 | 16.20 | 0.00 | - | 4 | 33 | 35.63% |
| ADSK240816C00230000 | 2024-04-25 11:01AM EDT | 230.00 | 10.20 | 11.30 | 11.50 | 0.00 | - | 3 | 30 | 34.10% |
| ADSK240816C00240000 | 2024-04-24 11:18AM EDT | 240.00 | 8.20 | 7.80 | 8.00 | +1.10 | +15.49% | 1 | 34 | 33.22% |
| ADSK240816C00250000 | 2024-04-26 10:19AM EDT | 250.00 | 5.60 | 5.30 | 5.60 | +0.70 | +14.29% | 1 | 33 | 33.06% |
| ADSK240816C00260000 | 2024-04-24 12:42PM EDT | 260.00 | 3.00 | 3.50 | 3.80 | 0.00 | - | 2 | 48 | 32.81% |
| ADSK240816C00270000 | 2024-04-22 12:42PM EDT | 270.00 | 2.20 | 2.25 | 2.50 | 0.00 | - | 1 | 35 | 32.52% |
| ADSK240816C00280000 | 2024-04-23 11:12AM EDT | 280.00 | 1.55 | 1.45 | 1.65 | 0.00 | - | 1 | 47 | 32.47% |
| ADSK240816C00290000 | 2024-04-22 9:42AM EDT | 290.00 | 1.23 | 0.90 | 1.10 | 0.00 | - | 1 | 108 | 32.62% |
| ADSK240816C00300000 | 2024-04-19 11:09AM EDT | 300.00 | 0.78 | 0.25 | 1.50 | 0.00 | - | 1 | 84 | 37.96% |
| ADSK240816C00310000 | 2024-04-11 10:06AM EDT | 310.00 | 1.67 | 0.15 | 1.20 | 0.00 | - | 2 | 51 | 38.95% |
| ADSK240816C00320000 | 2024-03-11 10:39AM EDT | 320.00 | 3.50 | 0.80 | 1.25 | 0.00 | - | 5 | 4 | 41.94% |
| ADSK240816C00330000 | 2024-03-01 1:03PM EDT | 330.00 | 3.30 | 2.30 | 2.60 | 0.00 | - | 2 | 2 | 51.41% |
| ADSK240816C00340000 | 2024-03-01 10:31AM EDT | 340.00 | 5.94 | 1.65 | 1.95 | 0.00 | - | 1 | 0 | 50.50% |
| ADSK240816C00350000 | 2024-03-05 1:00PM EDT | 350.00 | 1.35 | 0.30 | 0.95 | 0.00 | - | 1 | 4 | 46.83% |
| ADSK240816C00370000 | 2024-03-12 10:48AM EDT | 370.00 | 1.10 | 0.05 | 0.95 | 0.00 | - | 1 | 6 | 51.07% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240816P00145000 | 2024-04-24 1:40PM EDT | 145.00 | 0.75 | 0.30 | 1.50 | 0.00 | - | 1 | 1 | 49.77% |
| ADSK240816P00155000 | 2024-03-05 12:05PM EDT | 155.00 | 0.88 | 0.25 | 1.50 | 0.00 | - | - | 2 | 43.05% |
| ADSK240816P00160000 | 2024-04-18 9:52AM EDT | 160.00 | 2.40 | 1.10 | 1.35 | 0.00 | - | - | 1 | 38.82% |
| ADSK240816P00165000 | 2024-04-15 2:47PM EDT | 165.00 | 1.37 | 1.40 | 1.60 | 0.00 | - | - | 1 | 37.26% |
| ADSK240816P00175000 | 2024-04-22 10:37AM EDT | 175.00 | 2.69 | 2.20 | 2.40 | 0.00 | - | 15 | 21 | 34.86% |
| ADSK240816P00180000 | 2024-04-24 12:58PM EDT | 180.00 | 3.35 | 2.80 | 3.00 | 0.00 | - | 5 | 40 | 33.97% |
| ADSK240816P00185000 | 2024-04-18 3:22PM EDT | 185.00 | 5.80 | 3.50 | 7.90 | 0.00 | - | - | 2 | 45.70% |
| ADSK240816P00190000 | 2024-04-26 1:27PM EDT | 190.00 | 4.50 | 4.40 | 7.10 | -0.10 | -2.17% | 75 | 21 | 39.33% |
| ADSK240816P00195000 | 2024-04-26 11:12AM EDT | 195.00 | 5.60 | 5.50 | 8.60 | -0.95 | -14.50% | 4 | 7 | 39.04% |
| ADSK240816P00200000 | 2024-04-26 1:35PM EDT | 200.00 | 6.90 | 6.80 | 9.90 | -0.50 | -6.76% | 3 | 83 | 37.81% |
| ADSK240816P00210000 | 2024-04-26 3:50PM EDT | 210.00 | 10.30 | 10.00 | 10.40 | -0.95 | -8.44% | 17 | 61 | 29.67% |
| ADSK240816P00220000 | 2024-04-26 1:41PM EDT | 220.00 | 14.60 | 14.50 | 14.80 | -0.80 | -5.19% | 9 | 129 | 28.43% |
| ADSK240816P00230000 | 2024-04-26 11:13AM EDT | 230.00 | 19.95 | 19.90 | 20.40 | -1.90 | -8.70% | 3 | 105 | 27.35% |
| ADSK240816P00240000 | 2024-04-25 12:27PM EDT | 240.00 | 28.55 | 25.60 | 27.40 | 0.00 | - | 1 | 30 | 26.96% |
| ADSK240816P00250000 | 2024-04-25 10:05AM EDT | 250.00 | 36.65 | 34.00 | 35.00 | 0.00 | - | 1 | 20 | 25.64% |
| ADSK240816P00260000 | 2024-04-08 3:16PM EDT | 260.00 | 22.80 | 40.00 | 45.50 | 0.00 | - | 6 | 57 | 31.69% |
| ADSK240816P00270000 | 2024-04-02 12:20PM EDT | 270.00 | 26.70 | 48.50 | 53.80 | 0.00 | - | 2 | 3 | 29.41% |
| ADSK240816P00280000 | 2024-04-01 1:20PM EDT | 280.00 | 28.50 | 57.70 | 65.70 | 0.00 | - | - | 0 | 40.42% |
