Marchés français ouverture 1 h 1 min
Dow Jones
32 432,08 +194,55 (+0,60 %) Nasdaq
11 768,84 -55,12 (-0,47 %) Nikkei 225
27 499,51 +22,64 (+0,08 %) EUR/USD
1,0813 +0,0009 (+0,09 %) HANG SENG
19 734,53 +166,84 (+0,85 %) Bitcoin EUR
24 916,76 -716,88 (-2,80 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK250117C00095000 | 2023-03-13 12:55PM EDT | 95.00 | 115.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADSK250117C00100000 | 2023-03-13 11:17AM EDT | 100.00 | 113.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADSK250117C00110000 | 2023-03-09 11:31AM EDT | 110.00 | 114.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADSK250117C00120000 | 2023-03-22 12:58PM EDT | 120.00 | 100.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK250117C00125000 | 2023-01-03 1:10PM EDT | 125.00 | 84.43 | 117.10 | 124.20 | 0.00 | - | - | 1 | 98.38% |
| ADSK250117C00130000 | 2023-02-14 12:57PM EDT | 130.00 | 116.82 | 89.20 | 94.80 | 0.00 | - | 1 | 1 | 59.37% |
| ADSK250117C00150000 | 2023-03-21 11:01AM EDT | 150.00 | 79.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADSK250117C00155000 | 2023-03-01 2:59PM EDT | 155.00 | 72.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK250117C00160000 | 2023-03-14 11:04AM EDT | 160.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK250117C00165000 | 2022-10-25 3:01PM EDT | 165.00 | 87.00 | 68.30 | 73.20 | 0.00 | - | 3 | 5 | 54.72% |
| ADSK250117C00175000 | 2023-02-24 3:22PM EDT | 175.00 | 59.40 | 59.00 | 64.90 | 0.00 | - | 2 | 2 | 53.13% |
| ADSK250117C00180000 | 2023-01-26 10:30AM EDT | 180.00 | 63.77 | 53.60 | 56.20 | 0.00 | - | 1 | 0 | 46.18% |
| ADSK250117C00185000 | 2023-02-16 4:32PM EDT | 185.00 | 75.00 | 51.10 | 55.90 | 0.00 | - | 1 | 9 | 48.09% |
| ADSK250117C00190000 | 2023-03-10 3:28PM EDT | 190.00 | 49.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK250117C00195000 | 2023-03-14 11:04AM EDT | 195.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK250117C00200000 | 2023-03-23 1:13PM EDT | 200.00 | 48.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| ADSK250117C00210000 | 2023-03-16 2:58PM EDT | 210.00 | 43.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADSK250117C00220000 | 2023-03-17 3:43PM EDT | 220.00 | 36.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADSK250117C00230000 | 2023-03-14 2:55PM EDT | 230.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADSK250117C00240000 | 2023-03-22 3:59PM EDT | 240.00 | 30.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADSK250117C00250000 | 2023-03-23 12:34PM EDT | 250.00 | 27.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADSK250117C00260000 | 2023-03-27 10:52AM EDT | 260.00 | 24.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| ADSK250117C00270000 | 2023-03-23 12:42PM EDT | 270.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADSK250117C00280000 | 2023-03-21 3:48PM EDT | 280.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADSK250117C00290000 | 2023-03-22 12:49PM EDT | 290.00 | 17.28 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| ADSK250117C00300000 | 2023-03-10 1:06PM EDT | 300.00 | 14.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADSK250117C00310000 | 2023-02-21 2:10PM EDT | 310.00 | 20.40 | 12.50 | 13.90 | 0.00 | - | 3 | 31 | 38.73% |
| ADSK250117C00320000 | 2023-03-24 3:32PM EDT | 320.00 | 11.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADSK250117C00330000 | 2023-02-01 4:00PM EDT | 330.00 | 16.48 | 11.70 | 14.60 | 0.00 | - | 5 | 5 | 42.34% |
| ADSK250117C00340000 | 2023-03-01 11:39AM EDT | 340.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK250117P00095000 | 2023-03-15 11:59AM EDT | 95.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADSK250117P00100000 | 2023-02-24 2:41PM EDT | 100.00 | 5.40 | 4.00 | 6.50 | 0.00 | - | 3 | 5 | 47.99% |
| ADSK250117P00105000 | 2023-03-15 11:58AM EDT | 105.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADSK250117P00110000 | 2022-10-13 1:41PM EDT | 110.00 | 10.00 | 6.20 | 8.10 | 0.00 | - | - | 1 | 46.09% |
| ADSK250117P00115000 | 2023-02-24 2:10PM EDT | 115.00 | 7.67 | 6.60 | 8.90 | 0.00 | - | 1 | 3 | 45.01% |
| ADSK250117P00120000 | 2023-02-10 2:23PM EDT | 120.00 | 6.90 | 7.80 | 11.60 | 0.00 | - | 3 | 7 | 47.24% |
| ADSK250117P00125000 | 2023-03-23 12:53PM EDT | 125.00 | 8.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADSK250117P00130000 | 2023-03-22 11:41AM EDT | 130.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ADSK250117P00135000 | 2023-03-01 11:47AM EDT | 135.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADSK250117P00140000 | 2023-03-13 9:51AM EDT | 140.00 | 13.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADSK250117P00145000 | 2023-02-24 12:37PM EDT | 145.00 | 14.10 | 11.90 | 16.50 | 0.00 | - | 5 | 18 | 41.37% |
| ADSK250117P00150000 | 2023-03-23 10:32AM EDT | 150.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADSK250117P00155000 | 2023-03-23 11:21AM EDT | 155.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 3.13% |
| ADSK250117P00160000 | 2023-03-23 10:32AM EDT | 160.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADSK250117P00165000 | 2023-03-23 10:33AM EDT | 165.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADSK250117P00170000 | 2023-03-23 12:54PM EDT | 170.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADSK250117P00175000 | 2023-03-23 10:44AM EDT | 175.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADSK250117P00180000 | 2023-03-23 10:44AM EDT | 180.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADSK250117P00185000 | 2023-03-06 1:37PM EDT | 185.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ADSK250117P00190000 | 2023-03-21 1:23PM EDT | 190.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADSK250117P00195000 | 2023-03-22 2:54PM EDT | 195.00 | 28.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| ADSK250117P00200000 | 2023-03-23 11:47AM EDT | 200.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADSK250117P00210000 | 2023-03-23 12:57PM EDT | 210.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK250117P00220000 | 2023-03-17 2:31PM EDT | 220.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK250117P00230000 | 2023-03-23 12:18PM EDT | 230.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK250117P00240000 | 2023-03-23 12:19PM EDT | 240.00 | 53.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADSK250117P00250000 | 2023-03-24 3:12PM EDT | 250.00 | 63.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| ADSK250117P00260000 | 2023-03-23 12:23PM EDT | 260.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ADSK250117P00270000 | 2023-02-27 4:46PM EDT | 270.00 | 77.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADSK250117P00280000 | 2023-02-27 3:47PM EDT | 280.00 | 85.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK250117P00290000 | 2022-11-15 11:52AM EDT | 290.00 | 77.90 | 98.80 | 103.50 | 0.00 | - | 2 | 3 | 33.84% |
| ADSK250117P00300000 | 2022-11-15 2:03PM EDT | 300.00 | 84.70 | 106.60 | 111.00 | 0.00 | - | 9 | 9 | 32.49% |
| ADSK250117P00310000 | 2022-11-15 12:53PM EDT | 310.00 | 92.80 | 115.40 | 120.00 | 0.00 | - | 2 | 2 | 32.69% |
© 2023 Yahoo. Tous droits réservés.
