La bourse est fermée
Dow Jones
31 227,98+297,46(+0,96 %)Nasdaq
13 485,92+288,74(+2,19 %)Nikkei 225
28 523,26-110,20(-0,38 %)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
309,62-1,35 (-0,43 %)
À partir de 3:44PM EST. Marché ouvert.
Options d’achatpour22 janvier 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK210122C00145000 | 2021-01-20 9:37AM EST | 145.00 | 168.31 | 163.50 | 167.90 | -2.04 | -1.20% | 1 | 3 | 452.73% |
| ADSK210122C00150000 | 2021-01-19 12:11AM EST | 150.00 | 162.55 | 157.80 | 162.25 | -2.80 | -1.69% | 1 | - | 371.88% |
| ADSK210122C00247500 | 2020-12-14 11:01AM EST | 247.50 | 46.40 | 65.35 | 68.45 | 0.00 | - | - | 10 | 240.89% |
| ADSK210122C00250000 | 2021-01-05 10:31AM EST | 250.00 | 49.25 | 58.50 | 62.40 | 0.00 | - | - | 2 | 146.24% |
| ADSK210122C00252500 | 2020-12-11 11:22AM EST | 252.50 | 31.22 | 65.20 | 69.90 | 0.00 | - | 1 | 1 | 306.64% |
| ADSK210122C00257500 | 2021-01-12 9:30AM EST | 257.50 | 62.56 | 51.10 | 53.75 | 0.00 | - | 1 | 1 | 107.13% |
| ADSK210122C00260000 | 2021-01-19 10:21AM EST | 260.00 | 52.75 | 48.45 | 51.05 | 0.00 | - | 3 | 5 | 89.65% |
| ADSK210122C00267500 | 2021-01-19 12:11AM EST | 267.50 | 51.60 | 41.20 | 43.35 | 0.00 | - | - | 1 | 78.91% |
| ADSK210122C00270000 | 2021-01-19 3:05PM EST | 270.00 | 43.65 | 38.90 | 39.55 | 0.00 | - | 2 | 1 | 0.00% |
| ADSK210122C00275000 | 2021-01-19 10:55AM EST | 275.00 | 37.70 | 34.00 | 34.60 | 0.00 | - | 2 | 2 | 0.00% |
| ADSK210122C00277500 | 2020-12-14 11:01AM EST | 277.50 | 21.65 | 34.50 | 39.95 | 0.00 | - | - | 3 | 154.74% |
| ADSK210122C00280000 | 2021-01-20 12:50PM EST | 280.00 | 33.78 | 28.90 | 31.35 | -7.70 | -18.56% | 1 | 30 | 71.73% |
| ADSK210122C00282500 | 2020-12-24 10:07AM EST | 282.50 | 22.88 | 26.25 | 28.35 | 0.00 | - | 2 | 306 | 54.39% |
| ADSK210122C00285000 | 2020-12-22 11:55AM EST | 285.00 | 22.30 | 23.95 | 25.45 | 0.00 | - | 1 | 38 | 69.60% |
| ADSK210122C00287500 | 2020-12-14 1:00PM EST | 287.50 | 14.73 | 24.60 | 30.60 | 0.00 | - | 3 | 6 | 128.05% |
| ADSK210122C00290000 | 2021-01-12 11:48AM EST | 290.00 | 30.18 | 18.80 | 22.30 | 0.00 | - | 5 | 12 | 60.40% |
| ADSK210122C00292500 | 2020-12-16 9:55AM EST | 292.50 | 12.50 | 19.55 | 20.50 | 0.00 | - | - | 3 | 82.59% |
| ADSK210122C00295000 | 2021-01-12 3:24PM EST | 295.00 | 18.26 | 14.20 | 14.80 | -4.38 | -19.35% | 1 | 20 | 32.23% |
| ADSK210122C00297500 | 2021-01-20 11:02AM EST | 297.50 | 17.22 | 11.85 | 12.50 | -4.87 | -22.05% | 3 | 4 | 32.91% |
| ADSK210122C00300000 | 2021-01-19 2:16PM EST | 300.00 | 13.60 | 9.60 | 10.00 | 0.00 | - | 2 | 377 | 27.66% |
| ADSK210122C00302500 | 2021-01-15 3:12PM EST | 302.50 | 11.40 | 7.40 | 7.80 | +0.35 | +3.17% | 3 | 24 | 26.93% |
| ADSK210122C00305000 | 2021-01-20 3:05PM EST | 305.00 | 5.66 | 5.50 | 5.85 | -3.54 | -38.48% | 2 | 53 | 26.89% |
| ADSK210122C00307500 | 2021-01-20 3:05PM EST | 307.50 | 4.00 | 3.85 | 4.10 | -3.10 | -43.66% | 8 | 8 | 26.15% |
| ADSK210122C00310000 | 2021-01-20 3:05PM EST | 310.00 | 2.71 | 2.55 | 2.71 | -2.26 | -45.47% | 33 | 29 | 25.84% |
| ADSK210122C00312500 | 2021-01-20 3:06PM EST | 312.50 | 1.68 | 1.64 | 1.74 | -2.32 | -58.00% | 8 | 28 | 26.31% |
| ADSK210122C00315000 | 2021-01-20 3:10PM EST | 315.00 | 1.01 | 0.92 | 1.04 | -1.33 | -56.84% | 44 | 60 | 26.49% |
| ADSK210122C00317500 | 2021-01-20 3:05PM EST | 317.50 | 0.64 | 0.52 | 0.60 | -1.13 | -63.84% | 11 | 61 | 26.88% |
| ADSK210122C00320000 | 2021-01-20 2:47PM EST | 320.00 | 0.37 | 0.29 | 0.37 | -0.96 | -72.18% | 16 | 114 | 28.13% |
| ADSK210122C00322500 | 2021-01-20 12:52PM EST | 322.50 | 0.50 | 0.16 | 0.23 | -0.40 | -44.44% | 18 | 29 | 29.40% |
| ADSK210122C00325000 | 2021-01-20 2:06PM EST | 325.00 | 0.17 | 0.07 | 0.14 | -0.33 | -66.00% | 48 | 109 | 30.47% |
| ADSK210122C00327500 | 2021-01-20 12:31PM EST | 327.50 | 0.16 | 0.05 | 0.11 | -0.11 | -40.74% | 10 | 39 | 32.91% |
| ADSK210122C00330000 | 2021-01-20 10:22AM EST | 330.00 | 0.15 | 0.03 | 0.09 | +0.04 | +36.36% | 40 | 138 | 35.35% |
| ADSK210122C00332500 | 2021-01-14 2:00PM EST | 332.50 | 0.08 | 0.00 | 0.19 | 0.00 | - | 7 | 31 | 44.04% |
| ADSK210122C00335000 | 2021-01-15 10:34AM EST | 335.00 | 0.45 | 0.00 | 0.23 | 0.00 | - | 1 | 17 | 49.51% |
| ADSK210122C00340000 | 2021-01-19 10:41AM EST | 340.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 15 | 26 | 51.37% |
| ADSK210122C00345000 | 2021-01-13 3:29PM EST | 345.00 | 0.13 | 0.00 | 0.25 | +0.09 | +225.00% | 1 | 47 | 58.01% |
| ADSK210122C00350000 | 2021-01-13 12:26PM EST | 350.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 20 | 24 | 64.45% |
| ADSK210122C00355000 | 2020-12-22 10:48AM EST | 355.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 3 | 5 | 70.70% |
| ADSK210122C00365000 | 2021-01-19 12:11AM EST | 365.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | - | 4 | 78.52% |
| ADSK210122C00370000 | 2020-12-21 9:35AM EST | 370.00 | 0.30 | 0.00 | 0.17 | 0.00 | - | 7 | 7 | 84.18% |
Options de ventepour22 janvier 2021
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK210122P00210000 | 2021-01-14 2:19PM EST | 210.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 162.89% |
| ADSK210122P00220000 | 2021-01-13 3:44PM EST | 220.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 19 | 144.92% |
| ADSK210122P00225000 | 2021-01-08 9:52AM EST | 225.00 | 0.12 | 0.00 | 0.11 | 0.00 | - | 1 | 33 | 137.50% |
| ADSK210122P00230000 | 2021-01-05 3:16PM EST | 230.00 | 0.25 | 0.00 | 0.11 | 0.00 | - | 2 | 22 | 128.91% |
| ADSK210122P00235000 | 2020-12-23 3:41PM EST | 235.00 | 0.12 | 0.00 | 0.12 | 0.00 | - | 1 | 15 | 121.88% |
| ADSK210122P00240000 | 2020-12-22 11:59AM EST | 240.00 | 0.93 | 0.00 | 0.13 | 0.00 | - | 4 | 17 | 114.45% |
| ADSK210122P00242500 | 2020-12-17 2:01PM EST | 242.50 | 1.23 | 0.00 | 0.21 | 0.00 | - | 1 | 14 | 116.99% |
| ADSK210122P00245000 | 2021-01-08 9:52AM EST | 245.00 | 0.13 | 0.00 | 0.13 | 0.00 | - | 1 | 8 | 106.25% |
| ADSK210122P00247500 | 2020-12-29 3:06PM EST | 247.50 | 0.77 | 0.00 | 0.13 | 0.00 | - | 1 | 14 | 101.95% |
| ADSK210122P00250000 | 2020-12-24 10:03AM EST | 250.00 | 1.14 | 0.00 | 0.13 | 0.00 | - | 4 | 9 | 98.05% |
| ADSK210122P00252500 | 2021-01-12 9:30AM EST | 252.50 | 0.47 | 0.00 | 0.15 | 0.00 | - | 3 | 6 | 95.31% |
| ADSK210122P00255000 | 2020-12-31 11:49AM EST | 255.00 | 0.73 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 91.41% |
| ADSK210122P00257500 | 2021-01-05 3:02PM EST | 257.50 | 0.83 | 0.00 | 0.13 | 0.00 | - | 1 | 15 | 85.74% |
| ADSK210122P00260000 | 2021-01-19 3:48PM EST | 260.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 2 | 25 | 82.42% |
| ADSK210122P00262500 | 2021-01-08 9:41AM EST | 262.50 | 0.30 | 0.00 | 0.16 | 0.00 | - | 1 | 13 | 79.88% |
| ADSK210122P00265000 | 2021-01-12 10:16AM EST | 265.00 | 0.10 | 0.01 | 0.16 | 0.00 | - | 1 | 53 | 76.37% |
| ADSK210122P00267500 | 2021-01-05 12:58PM EST | 267.50 | 0.20 | 0.00 | 0.19 | 0.00 | - | 7 | 18 | 73.44% |
| ADSK210122P00270000 | 2021-01-19 9:46AM EST | 270.00 | 0.10 | 0.00 | 0.20 | -0.02 | -16.67% | 1 | 35 | 69.92% |
| ADSK210122P00272500 | 2021-01-12 2:31PM EST | 272.50 | 0.12 | 0.00 | 0.21 | 0.00 | - | 1 | 40 | 66.21% |
| ADSK210122P00275000 | 2021-01-19 12:59PM EST | 275.00 | 0.11 | 0.00 | 0.24 | 0.00 | - | 3 | 51 | 63.38% |
| ADSK210122P00277500 | 2021-01-05 1:11PM EST | 277.50 | 0.10 | 0.00 | 0.24 | 0.00 | - | 3 | 16 | 59.18% |
| ADSK210122P00280000 | 2021-01-19 9:42AM EST | 280.00 | 0.17 | 0.04 | 0.20 | 0.00 | - | 3 | 20 | 55.08% |
| ADSK210122P00282500 | 2021-01-05 2:00PM EST | 282.50 | 0.20 | 0.06 | 0.22 | 0.00 | - | 5 | 26 | 52.15% |
| ADSK210122P00285000 | 2021-01-20 2:55PM EST | 285.00 | 0.13 | 0.11 | 0.16 | -0.04 | -23.53% | 16 | 24 | 49.02% |
| ADSK210122P00287500 | 2021-01-19 3:23PM EST | 287.50 | 0.18 | 0.13 | 0.26 | 0.00 | - | 2 | 29 | 48.93% |
| ADSK210122P00290000 | 2021-01-20 1:05PM EST | 290.00 | 0.13 | 0.16 | 0.22 | -0.13 | -50.00% | 7 | 75 | 42.82% |
| ADSK210122P00292500 | 2021-01-20 11:41AM EST | 292.50 | 0.16 | 0.20 | 0.25 | -0.24 | -60.00% | 3 | 40 | 39.26% |
| ADSK210122P00295000 | 2021-01-20 10:20AM EST | 295.00 | 0.22 | 0.27 | 0.33 | -0.23 | -51.11% | 29 | 70 | 36.77% |
| ADSK210122P00297500 | 2021-01-20 1:41PM EST | 297.50 | 0.28 | 0.37 | 0.43 | -0.43 | -60.56% | 4 | 54 | 33.99% |
| ADSK210122P00300000 | 2021-01-20 2:58PM EST | 300.00 | 0.53 | 0.54 | 0.64 | -0.27 | -33.75% | 36 | 101 | 32.30% |
| ADSK210122P00302500 | 2021-01-20 2:31PM EST | 302.50 | 0.89 | 0.85 | 0.95 | -0.23 | -20.54% | 21 | 76 | 30.57% |
| ADSK210122P00305000 | 2021-01-20 3:05PM EST | 305.00 | 1.47 | 1.36 | 1.52 | -0.07 | -4.55% | 60 | 60 | 29.98% |
| ADSK210122P00307500 | 2021-01-20 2:54PM EST | 307.50 | 2.20 | 2.21 | 2.36 | -0.31 | -12.35% | 246 | 50 | 29.69% |
| ADSK210122P00310000 | 2021-01-20 2:35PM EST | 310.00 | 3.25 | 3.30 | 3.55 | +0.81 | +33.20% | 67 | 68 | 29.96% |
| ADSK210122P00312500 | 2021-01-20 2:26PM EST | 312.50 | 4.53 | 4.80 | 5.15 | +1.28 | +39.38% | 63 | 37 | 31.32% |
| ADSK210122P00315000 | 2021-01-20 10:47AM EST | 315.00 | 3.75 | 6.60 | 7.00 | -2.55 | -40.48% | 32 | 23 | 32.81% |
| ADSK210122P00317500 | 2021-01-12 10:56AM EST | 317.50 | 10.45 | 8.55 | 9.10 | 0.00 | - | 4 | 40 | 35.08% |
| ADSK210122P00320000 | 2021-01-20 9:44AM EST | 320.00 | 8.30 | 10.85 | 11.40 | -4.55 | -35.41% | 2 | 5 | 38.57% |
| ADSK210122P00322500 | 2021-01-12 10:10AM EST | 322.50 | 14.57 | 13.10 | 13.55 | 0.00 | - | 10 | 21 | 38.67% |
| ADSK210122P00325000 | 2021-01-19 12:50PM EST | 325.00 | 13.00 | 15.30 | 16.10 | -0.25 | -1.89% | 3 | 32 | 44.58% |
| ADSK210122P00332500 | 2021-01-15 10:18AM EST | 332.50 | 22.25 | 21.75 | 24.00 | 0.00 | - | 1 | 4 | 66.43% |
| ADSK210122P00370000 | 2021-01-04 12:08PM EST | 370.00 | 74.80 | 58.80 | 61.35 | 0.00 | - | - | 0 | 125.54% |
| ADSK210122P00375000 | 2021-01-19 12:11AM EST | 375.00 | 62.75 | 63.75 | 66.25 | 0.00 | - | - | - | 129.79% |
| ADSK210122P00380000 | 2020-12-31 3:16PM EST | 380.00 | 63.30 | 68.60 | 72.20 | 0.00 | - | 1 | 0 | 81.25% |
| ADSK210122P00385000 | 2021-01-11 11:07AM EST | 385.00 | 72.00 | 73.90 | 76.90 | 0.00 | - | - | 1 | 85.94% |
| ADSK210122P00390000 | 2021-01-06 3:35PM EST | 390.00 | 76.80 | 78.45 | 82.05 | 0.00 | - | 1 | 0 | 172.31% |
