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
36 225,47 +676,64 (+1,90 %)
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’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 | 2023-10-19 12:48PM EST | 95.00 | 122.97 | 128.50 | 131.50 | 0.00 | - | 65 | 181 | 49.32% |
| ADSK250117C00100000 | 2023-11-22 3:44PM EST | 100.00 | 110.59 | 128.00 | 133.60 | 0.00 | - | 1 | 119 | 64.91% |
| ADSK250117C00105000 | 2023-10-19 9:24AM EST | 105.00 | 115.43 | 118.10 | 121.80 | 0.00 | - | 5 | 19 | 45.89% |
| ADSK250117C00110000 | 2023-10-18 2:55PM EST | 110.00 | 110.80 | 114.00 | 119.20 | 0.00 | - | 10 | 29 | 53.28% |
| ADSK250117C00115000 | 2023-08-24 9:54AM EST | 115.00 | 109.37 | 99.60 | 101.20 | 0.00 | - | 10 | 6 | 0.00% |
| ADSK250117C00120000 | 2023-11-20 12:57PM EST | 120.00 | 107.50 | 110.90 | 115.10 | 0.00 | - | 1 | 11 | 58.45% |
| ADSK250117C00125000 | 2023-08-16 12:05PM EST | 125.00 | 96.70 | 100.90 | 101.90 | 0.00 | - | 2 | 12 | 37.12% |
| ADSK250117C00130000 | 2023-09-26 9:41AM EST | 130.00 | 87.40 | 79.80 | 81.20 | 0.00 | - | 10 | 15 | 0.00% |
| ADSK250117C00135000 | 2023-10-12 12:03PM EST | 135.00 | 92.95 | 87.70 | 90.20 | 0.00 | - | 20 | 29 | 22.66% |
| ADSK250117C00140000 | 2023-05-26 1:46PM EST | 140.00 | 79.90 | 79.90 | 82.10 | 0.00 | - | 2 | 2 | 0.00% |
| ADSK250117C00145000 | 2023-11-02 9:06AM EST | 145.00 | 69.50 | 91.20 | 92.80 | 0.00 | - | 1 | 16 | 52.41% |
| ADSK250117C00150000 | 2023-09-07 10:17AM EST | 150.00 | 88.00 | 76.90 | 79.10 | 0.00 | - | 2 | 11 | 33.61% |
| ADSK250117C00155000 | 2023-09-12 1:25PM EST | 155.00 | 77.40 | 75.90 | 77.90 | 0.00 | - | 3 | 10 | 39.52% |
| ADSK250117C00160000 | 2023-09-06 11:05AM EST | 160.00 | 80.35 | 70.10 | 71.40 | 0.00 | - | 1 | 20 | 34.32% |
| ADSK250117C00165000 | 2023-09-07 11:18AM EST | 165.00 | 77.30 | 66.70 | 67.90 | 0.00 | - | 5 | 8 | 34.86% |
| ADSK250117C00170000 | 2023-11-24 9:52AM EST | 170.00 | 52.00 | 71.30 | 73.60 | 0.00 | - | 1 | 14 | 49.02% |
| ADSK250117C00175000 | 2023-09-26 9:14AM EST | 175.00 | 55.08 | 47.80 | 50.30 | 0.00 | - | 3 | 8 | 12.85% |
| ADSK250117C00180000 | 2023-11-17 12:25PM EST | 180.00 | 58.70 | 63.60 | 65.10 | 0.00 | - | 1 | 9 | 45.52% |
| ADSK250117C00185000 | 2023-11-22 2:37PM EST | 185.00 | 56.15 | 59.60 | 62.10 | +11.90 | +26.89% | 2 | 14 | 45.36% |
| ADSK250117C00190000 | 2023-11-21 10:16AM EST | 190.00 | 54.20 | 56.70 | 58.40 | 0.00 | - | 1 | 29 | 44.20% |
| ADSK250117C00195000 | 2023-11-30 10:58AM EST | 195.00 | 45.35 | 53.20 | 55.10 | 0.00 | - | 1 | 20 | 43.47% |
| ADSK250117C00200000 | 2023-11-29 9:36AM EST | 200.00 | 40.90 | 49.80 | 51.80 | 0.00 | - | 1 | 84 | 42.64% |
| ADSK250117C00210000 | 2023-11-29 1:29PM EST | 210.00 | 44.00 | 43.80 | 45.50 | +5.20 | +13.40% | 2 | 46 | 41.08% |
| ADSK250117C00220000 | 2023-11-29 3:53PM EST | 220.00 | 34.85 | 38.00 | 39.10 | +2.85 | +8.91% | 2 | 219 | 39.07% |
| ADSK250117C00230000 | 2023-12-01 10:48AM EST | 230.00 | 30.65 | 33.20 | 34.10 | +3.15 | +11.45% | 1 | 163 | 38.19% |
| ADSK250117C00240000 | 2023-11-30 1:26PM EST | 240.00 | 23.80 | 28.10 | 29.40 | 0.00 | - | 16 | 752 | 37.23% |
| ADSK250117C00250000 | 2023-11-30 12:56PM EST | 250.00 | 19.65 | 23.80 | 25.00 | 0.00 | - | 2 | 538 | 36.17% |
| ADSK250117C00260000 | 2023-11-30 12:30PM EST | 260.00 | 16.20 | 20.10 | 21.30 | 0.00 | - | 2 | 645 | 35.45% |
| ADSK250117C00270000 | 2023-11-30 1:09PM EST | 270.00 | 13.70 | 17.00 | 18.40 | 0.00 | - | 70 | 375 | 35.19% |
| ADSK250117C00280000 | 2023-11-30 1:24PM EST | 280.00 | 11.70 | 14.20 | 15.00 | 0.00 | - | 200 | 247 | 33.99% |
| ADSK250117C00290000 | 2023-11-30 12:42PM EST | 290.00 | 9.00 | 11.30 | 12.30 | 0.00 | - | 31 | 365 | 33.16% |
| ADSK250117C00300000 | 2023-12-01 1:36PM EST | 300.00 | 9.63 | 9.20 | 10.30 | +1.78 | +22.68% | 1 | 184 | 32.81% |
| ADSK250117C00310000 | 2023-11-14 10:21AM EST | 310.00 | 7.81 | 7.90 | 8.60 | 0.00 | - | 300 | 646 | 32.49% |
| ADSK250117C00320000 | 2023-11-17 2:19PM EST | 320.00 | 6.30 | 6.20 | 7.10 | 0.00 | - | 1 | 150 | 32.12% |
| ADSK250117C00330000 | 2023-11-17 12:47PM EST | 330.00 | 5.10 | 5.20 | 5.90 | 0.00 | - | 2 | 66 | 31.89% |
| ADSK250117C00340000 | 2023-12-01 1:25PM EST | 340.00 | 4.40 | 4.20 | 4.90 | +2.31 | +110.53% | 4 | 58 | 31.70% |
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 | 2023-11-27 12:29PM EST | 95.00 | 0.90 | 0.25 | 1.95 | 0.00 | - | 4 | 335 | 51.70% |
| ADSK250117P00100000 | 2023-11-22 11:28AM EST | 100.00 | 1.00 | 0.35 | 2.25 | 0.00 | - | 1 | 118 | 50.55% |
| ADSK250117P00105000 | 2023-11-20 9:30AM EST | 105.00 | 1.90 | 0.45 | 2.50 | 0.00 | - | 2 | 8 | 49.07% |
| ADSK250117P00110000 | 2023-10-18 2:55PM EST | 110.00 | 2.75 | 0.80 | 4.30 | 0.00 | - | 8 | 18 | 53.43% |
| ADSK250117P00115000 | 2023-10-18 8:30AM EST | 115.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| ADSK250117P00120000 | 2023-11-30 3:13PM EST | 120.00 | 3.00 | 1.60 | 3.00 | +1.00 | +50.00% | 1 | 49 | 43.56% |
| ADSK250117P00125000 | 2023-11-29 11:35AM EST | 125.00 | 2.15 | 1.60 | 2.35 | -0.10 | -4.44% | 12 | 25 | 38.76% |
| ADSK250117P00130000 | 2023-11-21 3:03PM EST | 130.00 | 2.47 | 2.35 | 2.65 | -0.56 | -18.48% | 1 | 31 | 37.70% |
| ADSK250117P00135000 | 2023-09-28 12:07PM EST | 135.00 | 5.70 | 6.90 | 7.20 | 0.00 | - | 6 | 59 | 47.92% |
| ADSK250117P00140000 | 2023-11-29 10:05AM EST | 140.00 | 3.80 | 3.20 | 3.50 | 0.00 | - | 2 | 21 | 36.11% |
| ADSK250117P00145000 | 2023-12-01 2:07PM EST | 145.00 | 4.00 | 3.70 | 4.00 | -0.30 | -6.98% | 1 | 40 | 35.34% |
| ADSK250117P00150000 | 2023-11-30 1:01PM EST | 150.00 | 5.07 | 4.00 | 4.70 | 0.00 | - | 2 | 559 | 34.93% |
| ADSK250117P00155000 | 2023-11-03 12:56PM EST | 155.00 | 8.70 | 4.90 | 5.20 | 0.00 | - | 3 | 378 | 33.91% |
| ADSK250117P00160000 | 2023-12-01 2:41PM EST | 160.00 | 5.80 | 5.30 | 5.90 | -2.10 | -26.58% | 10 | 158 | 33.23% |
| ADSK250117P00165000 | 2023-11-30 3:09PM EST | 165.00 | 7.30 | 6.30 | 6.70 | 0.00 | - | 3 | 421 | 32.60% |
| ADSK250117P00170000 | 2023-11-30 3:11PM EST | 170.00 | 8.30 | 7.20 | 7.60 | 0.00 | - | 5 | 486 | 32.01% |
| ADSK250117P00175000 | 2023-12-01 3:11PM EST | 175.00 | 8.40 | 8.10 | 8.60 | -1.30 | -13.40% | 8 | 240 | 31.45% |
| ADSK250117P00180000 | 2023-12-01 3:04PM EST | 180.00 | 9.37 | 9.00 | 9.70 | -1.33 | -12.43% | 2 | 176 | 30.90% |
| ADSK250117P00185000 | 2023-11-30 3:48PM EST | 185.00 | 11.80 | 10.40 | 11.00 | 0.00 | - | 2 | 91 | 30.49% |
| ADSK250117P00190000 | 2023-11-28 11:27AM EST | 190.00 | 15.50 | 11.60 | 12.10 | 0.00 | - | 2 | 58 | 29.66% |
| ADSK250117P00195000 | 2023-11-30 1:25PM EST | 195.00 | 15.10 | 13.00 | 13.50 | 0.00 | - | 80 | 122 | 29.10% |
| ADSK250117P00200000 | 2023-11-29 12:04PM EST | 200.00 | 16.60 | 14.50 | 15.10 | 0.00 | - | 300 | 576 | 28.65% |
| ADSK250117P00210000 | 2023-11-30 1:25PM EST | 210.00 | 20.60 | 17.80 | 18.50 | 0.00 | - | 40 | 312 | 27.53% |
| ADSK250117P00220000 | 2023-12-01 11:44AM EST | 220.00 | 22.70 | 21.70 | 22.80 | -2.40 | -9.56% | 2 | 166 | 26.82% |
| ADSK250117P00230000 | 2023-12-01 3:58PM EST | 230.00 | 26.40 | 26.10 | 27.00 | -4.20 | -13.73% | 2 | 551 | 25.38% |
| ADSK250117P00240000 | 2023-11-29 12:00PM EST | 240.00 | 35.00 | 31.10 | 32.20 | 0.00 | - | 49 | 170 | 24.36% |
| ADSK250117P00250000 | 2023-11-21 2:13PM EST | 250.00 | 42.20 | 36.90 | 38.50 | 0.00 | - | 2 | 109 | 23.86% |
| ADSK250117P00260000 | 2023-12-01 9:42AM EST | 260.00 | 47.70 | 43.20 | 44.40 | -6.20 | -11.50% | 2 | 126 | 22.19% |
| ADSK250117P00270000 | 2023-11-16 11:53AM EST | 270.00 | 59.40 | 50.20 | 51.30 | 0.00 | - | 3 | 19 | 20.84% |
| ADSK250117P00280000 | 2023-11-21 2:36PM EST | 280.00 | 65.20 | 57.70 | 59.10 | 0.00 | - | 2 | 0 | 19.81% |
| ADSK250117P00290000 | 2023-11-21 2:36PM EST | 290.00 | 74.10 | 65.40 | 68.20 | 0.00 | - | 5 | 0 | 20.19% |
| ADSK250117P00300000 | 2023-09-14 1:22PM EST | 300.00 | 83.60 | 89.70 | 91.70 | 0.00 | - | 1 | 0 | 40.56% |
| ADSK250117P00310000 | 2023-08-30 10:22AM EST | 310.00 | 88.90 | 102.20 | 104.00 | 0.00 | - | 2 | 0 | 45.36% |
| ADSK250117P00340000 | 2023-06-07 10:23AM EST | 340.00 | 135.75 | 136.50 | 139.40 | 0.00 | - | 6 | 0 | 55.73% |
