La bourse est fermée
Dow Jones
33 754,62-45,98(-0,14 %)Nasdaq
13 859,37-40,82(-0,29 %)Nikkei 225
29 538,73-229,33(-0,77 %)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
296,18-1,39 (-0,47 %)
À partir de 12:50PM EDT. Marché ouvert.
Options d’achatpour16 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK210416C00125000 | 2021-03-17 11:32AM EDT | 125.00 | 143.90 | 169.05 | 171.25 | 0.00 | - | - | 0 | 275.00% |
| ADSK210416C00130000 | 2020-09-08 9:45AM EDT | 130.00 | 103.55 | 105.00 | 108.90 | 0.00 | - | 2 | 2 | 0.00% |
| ADSK210416C00140000 | 2020-11-17 12:06PM EDT | 140.00 | 113.60 | 138.50 | 142.60 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK210416C00145000 | 2021-03-05 12:12PM EDT | 145.00 | 112.55 | 135.05 | 143.50 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK210416C00150000 | 2021-03-05 11:58AM EDT | 150.00 | 109.70 | 130.25 | 138.25 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK210416C00155000 | 2021-03-19 1:11PM EDT | 155.00 | 108.34 | 139.60 | 143.00 | 0.00 | - | 1 | 9 | 223.44% |
| ADSK210416C00160000 | 2021-03-18 12:17PM EDT | 160.00 | 109.55 | 133.30 | 136.35 | 0.00 | - | 1 | 5 | 222.27% |
| ADSK210416C00165000 | 2021-03-08 4:29PM EDT | 165.00 | 89.85 | 116.00 | 125.25 | 0.00 | - | 2 | 15 | 0.00% |
| ADSK210416C00170000 | 2021-04-01 1:36PM EDT | 170.00 | 113.59 | 122.65 | 126.75 | 0.00 | - | 1 | 4 | 240.23% |
| ADSK210416C00180000 | 2021-03-24 9:40AM EDT | 180.00 | 87.85 | 113.00 | 116.65 | 0.00 | - | 2 | 0 | 211.72% |
| ADSK210416C00185000 | 2021-03-30 11:02AM EDT | 185.00 | 84.95 | 108.30 | 110.95 | 0.00 | - | 1 | 5 | 0.00% |
| ADSK210416C00190000 | 2021-03-16 10:31AM EDT | 190.00 | 87.80 | 104.05 | 106.15 | 0.00 | - | - | 0 | 0.00% |
| ADSK210416C00195000 | 2021-03-25 12:26PM EDT | 195.00 | 66.50 | 98.30 | 101.60 | 0.00 | - | 1 | 6 | 178.22% |
| ADSK210416C00200000 | 2021-03-10 2:01PM EDT | 200.00 | 66.15 | 92.50 | 101.75 | 0.00 | - | 5 | 6 | 194.34% |
| ADSK210416C00210000 | 2021-03-11 4:14PM EDT | 210.00 | 64.90 | 82.55 | 91.65 | 0.00 | - | 2 | 17 | 172.85% |
| ADSK210416C00220000 | 2021-03-29 9:33AM EDT | 220.00 | 48.50 | 72.70 | 77.25 | 0.00 | - | 1 | 18 | 157.91% |
| ADSK210416C00225000 | 2021-03-29 12:08PM EDT | 225.00 | 45.20 | 68.70 | 71.40 | 0.00 | - | - | 0 | 111.91% |
| ADSK210416C00230000 | 2021-04-09 10:36AM EDT | 230.00 | 64.15 | 62.80 | 66.80 | 0.00 | - | 1 | 0 | 123.88% |
| ADSK210416C00240000 | 2021-04-05 10:44AM EDT | 240.00 | 47.00 | 54.45 | 57.00 | 0.00 | - | 3 | 57 | 112.50% |
| ADSK210416C00245000 | 2021-03-24 2:55PM EDT | 245.00 | 23.55 | 49.10 | 51.45 | 0.00 | - | - | 0 | 83.98% |
| ADSK210416C00247500 | 2021-03-25 2:52PM EDT | 247.50 | 17.69 | 47.20 | 48.50 | 0.00 | - | - | 2 | 0.00% |
| ADSK210416C00250000 | 2021-04-09 2:59PM EDT | 250.00 | 44.92 | 43.95 | 47.65 | -1.28 | -2.77% | 1 | 0 | 108.72% |
| ADSK210416C00252500 | 2021-03-30 12:44PM EDT | 252.50 | 18.86 | 42.30 | 44.45 | 0.00 | - | 10 | 15 | 88.87% |
| ADSK210416C00255000 | 2021-03-29 10:01AM EDT | 255.00 | 17.30 | 39.75 | 41.55 | 0.00 | - | 1 | 11 | 72.71% |
| ADSK210416C00257500 | 2021-04-09 1:07PM EDT | 257.50 | 39.45 | 36.50 | 39.30 | 0.00 | - | 1 | 40 | 76.32% |
| ADSK210416C00260000 | 2021-04-09 2:59PM EDT | 260.00 | 38.00 | 34.80 | 36.90 | 0.00 | - | 3 | 0 | 74.54% |
| ADSK210416C00262500 | 2021-04-01 1:18PM EDT | 262.50 | 21.55 | 32.10 | 34.15 | 0.00 | - | 1 | 55 | 63.92% |
| ADSK210416C00265000 | 2021-04-01 10:11AM EDT | 265.00 | 20.62 | 29.80 | 31.40 | 0.00 | - | 3 | 43 | 51.71% |
| ADSK210416C00267500 | 2021-04-07 1:52PM EDT | 267.50 | 18.95 | 27.45 | 28.85 | 0.00 | - | 6 | 41 | 45.90% |
| ADSK210416C00270000 | 2021-04-12 10:19AM EDT | 270.00 | 25.90 | 25.25 | 26.30 | -1.85 | -6.67% | 7 | 449 | 40.04% |
| ADSK210416C00272500 | 2021-04-09 10:30AM EDT | 272.50 | 21.23 | 22.40 | 24.50 | 0.00 | - | 2 | 0 | 54.59% |
| ADSK210416C00275000 | 2021-04-12 10:30AM EDT | 275.00 | 19.85 | 19.65 | 21.05 | +7.06 | +55.20% | 1 | 39 | 0.00% |
| ADSK210416C00277500 | 2021-04-07 10:29AM EDT | 277.50 | 11.70 | 17.55 | 19.65 | 0.00 | - | 1 | 37 | 47.83% |
| ADSK210416C00280000 | 2021-04-12 9:32AM EDT | 280.00 | 15.55 | 15.25 | 16.60 | -1.74 | -10.06% | 3 | 0 | 34.20% |
| ADSK210416C00282500 | 2021-04-08 11:39AM EDT | 282.50 | 12.51 | 13.20 | 14.75 | +0.11 | +0.89% | 1 | 35 | 39.55% |
| ADSK210416C00285000 | 2021-04-12 10:11AM EDT | 285.00 | 11.25 | 10.75 | 11.65 | -1.67 | -12.93% | 2 | 96 | 26.56% |
| ADSK210416C00287500 | 2021-04-08 3:46PM EDT | 287.50 | 8.27 | 8.95 | 9.75 | 0.00 | - | 10 | 0 | 29.33% |
| ADSK210416C00290000 | 2021-04-12 12:23PM EDT | 290.00 | 6.60 | 7.00 | 7.60 | -2.38 | -26.50% | 17 | 591 | 27.20% |
| ADSK210416C00292500 | 2021-04-12 11:15AM EDT | 292.50 | 5.05 | 5.30 | 5.75 | -2.08 | -29.17% | 4 | 54 | 26.31% |
| ADSK210416C00295000 | 2021-04-12 12:31PM EDT | 295.00 | 3.90 | 3.95 | 4.35 | -1.55 | -28.44% | 28 | 103 | 27.03% |
| ADSK210416C00297500 | 2021-04-12 11:08AM EDT | 297.50 | 2.71 | 2.82 | 3.05 | -1.34 | -33.09% | 21 | 79 | 26.49% |
| ADSK210416C00300000 | 2021-04-12 12:21PM EDT | 300.00 | 1.72 | 1.89 | 2.13 | -1.53 | -47.08% | 34 | 1,127 | 26.82% |
| ADSK210416C00302500 | 2021-04-09 3:55PM EDT | 302.50 | 1.15 | 1.30 | 1.44 | -1.44 | -55.60% | 3 | 0 | 27.12% |
| ADSK210416C00305000 | 2021-04-12 10:52AM EDT | 305.00 | 0.82 | 0.77 | 0.94 | -0.61 | -42.66% | 4 | 70 | 27.38% |
| ADSK210416C00310000 | 2021-04-12 11:58AM EDT | 310.00 | 0.34 | 0.32 | 0.45 | -0.41 | -54.67% | 16 | 0 | 29.40% |
| ADSK210416C00315000 | 2021-04-09 3:41PM EDT | 315.00 | 0.35 | 0.09 | 0.24 | 0.00 | - | 4 | 0 | 32.03% |
| ADSK210416C00320000 | 2021-04-12 12:04PM EDT | 320.00 | 0.09 | 0.09 | 0.15 | -0.13 | -59.09% | 4 | 0 | 35.25% |
| ADSK210416C00330000 | 2021-04-12 11:59AM EDT | 330.00 | 0.05 | 0.03 | 0.09 | -0.21 | -80.77% | 4 | 444 | 43.07% |
| ADSK210416C00335000 | 2021-04-09 12:09PM EDT | 335.00 | 0.02 | 0.01 | 0.36 | 0.00 | - | 1 | 1 | 53.61% |
| ADSK210416C00340000 | 2021-04-01 2:28PM EDT | 340.00 | 0.13 | 0.00 | 0.34 | +0.03 | +30.00% | 1 | 412 | 58.11% |
| ADSK210416C00350000 | 2021-04-05 1:00PM EDT | 350.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 156 | 25.00% |
| ADSK210416C00360000 | 2021-03-17 2:45PM EDT | 360.00 | 0.48 | 0.00 | 0.17 | 0.00 | - | 4 | 0 | 70.90% |
| ADSK210416C00370000 | 2021-04-01 9:30AM EDT | 370.00 | 0.10 | 0.00 | 0.17 | 0.00 | - | 1 | 46 | 79.30% |
| ADSK210416C00380000 | 2021-04-01 9:30AM EDT | 380.00 | 0.09 | 0.00 | 0.83 | 0.00 | - | 1 | 0 | 109.18% |
| ADSK210416C00390000 | 2021-02-26 12:09PM EDT | 390.00 | 2.32 | 0.00 | 4.35 | 0.00 | - | 1 | 5 | 163.33% |
| ADSK210416C00400000 | 2021-03-24 12:39PM EDT | 400.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 10 | 113 | 78.13% |
| ADSK210416C00410000 | 2021-03-08 1:15PM EDT | 410.00 | 0.23 | 0.00 | 0.03 | 0.00 | - | 4 | 53 | 92.97% |
| ADSK210416C00420000 | 2021-01-19 1:10PM EDT | 420.00 | 1.02 | 0.08 | 1.08 | 0.00 | - | 1 | 1 | 151.76% |
| ADSK210416C00430000 | 2021-02-19 1:54PM EDT | 430.00 | 0.65 | 0.00 | 0.95 | 0.00 | - | 2 | 6 | 155.18% |
| ADSK210416C00440000 | 2021-02-19 12:50PM EDT | 440.00 | 1.45 | 0.00 | 1.00 | 0.00 | - | 1 | 2 | 164.26% |
| ADSK210416C00450000 | 2021-03-08 12:53PM EDT | 450.00 | 0.02 | 0.00 | 1.21 | 0.00 | - | 42 | 22 | 176.86% |
| ADSK210416C00460000 | 2021-01-19 1:11AM EDT | 460.00 | 0.40 | 0.00 | 1.31 | 0.00 | - | 1 | 1 | 186.72% |
| ADSK210416C00470000 | 2021-01-20 1:49PM EDT | 470.00 | 0.30 | 0.00 | 1.71 | 0.00 | - | - | 6 | 202.44% |
Options de ventepour16 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK210416P00110000 | 2021-01-26 4:49PM EDT | 110.00 | 0.20 | 0.00 | 4.10 | 0.00 | - | 1 | 2 | 507.32% |
| ADSK210416P00115000 | 2021-03-24 10:46AM EDT | 115.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 3 | 0 | 306.25% |
| ADSK210416P00120000 | 2020-09-24 10:34AM EDT | 120.00 | 3.25 | 0.94 | 1.60 | 0.00 | - | 1 | 4 | 425.98% |
| ADSK210416P00125000 | 2021-03-31 1:27PM EDT | 125.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 14 | 24 | 281.25% |
| ADSK210416P00130000 | 2020-10-09 9:59AM EDT | 130.00 | 2.90 | 1.03 | 2.09 | 0.00 | - | 10 | 12 | 407.03% |
| ADSK210416P00135000 | 2021-03-10 3:50PM EDT | 135.00 | 0.26 | 1.06 | 4.30 | 0.00 | - | 13 | 18 | 436.52% |
| ADSK210416P00140000 | 2021-02-24 2:53PM EDT | 140.00 | 0.60 | 0.00 | 4.30 | 0.00 | - | 15 | 23 | 399.27% |
| ADSK210416P00145000 | 2020-09-30 3:38PM EDT | 145.00 | 4.75 | 3.85 | 4.45 | 0.00 | - | - | 2 | 445.95% |
| ADSK210416P00150000 | 2020-12-31 1:29PM EDT | 150.00 | 0.92 | 0.00 | 3.25 | 0.00 | - | 1 | 28 | 346.48% |
| ADSK210416P00155000 | 2020-11-30 1:53PM EDT | 155.00 | 1.47 | 0.59 | 1.34 | 0.00 | - | 1 | 37 | 300.88% |
| ADSK210416P00160000 | 2020-12-01 4:35PM EDT | 160.00 | 1.63 | 0.62 | 1.39 | 0.00 | - | 1 | 25 | 289.94% |
| ADSK210416P00165000 | 2020-12-18 12:57PM EDT | 165.00 | 1.36 | 0.50 | 1.19 | 0.00 | - | 10 | 109 | 268.75% |
| ADSK210416P00170000 | 2021-04-09 11:52AM EDT | 170.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 1 | 0 | 201.56% |
| ADSK210416P00175000 | 2021-03-16 2:18PM EDT | 175.00 | 0.20 | 0.00 | 0.18 | 0.00 | - | 1 | 33 | 178.52% |
| ADSK210416P00180000 | 2021-03-25 10:32AM EDT | 180.00 | 0.28 | 0.00 | 0.33 | 0.00 | - | 1 | 859 | 182.62% |
| ADSK210416P00185000 | 2021-03-17 11:51AM EDT | 185.00 | 0.30 | 0.00 | 0.80 | 0.00 | - | 1 | 56 | 196.39% |
| ADSK210416P00190000 | 2021-03-29 9:53AM EDT | 190.00 | 0.17 | 0.00 | 0.83 | 0.00 | - | 8 | 0 | 187.60% |
| ADSK210416P00195000 | 2021-04-01 3:53PM EDT | 195.00 | 0.52 | 0.00 | 0.33 | 0.00 | - | 50 | 0 | 155.86% |
| ADSK210416P00200000 | 2021-04-09 9:39AM EDT | 200.00 | 0.01 | 0.00 | 0.33 | 0.00 | - | 6 | 212 | 147.46% |
| ADSK210416P00210000 | 2021-04-09 11:52AM EDT | 210.00 | 0.01 | 0.00 | 0.76 | 0.00 | - | 14 | 0 | 147.95% |
| ADSK210416P00220000 | 2021-04-08 1:50PM EDT | 220.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 14 | 177 | 88.28% |
| ADSK210416P00225000 | 2021-03-23 10:01AM EDT | 225.00 | 0.89 | 0.01 | 0.03 | 0.00 | - | - | 3 | 84.38% |
| ADSK210416P00230000 | 2021-04-12 11:16AM EDT | 230.00 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 9 | 1,274 | 79.69% |
| ADSK210416P00235000 | 2021-04-12 11:16AM EDT | 235.00 | 0.03 | 0.02 | 0.04 | -0.32 | -91.43% | 3 | 0 | 75.00% |
| ADSK210416P00237500 | 2021-04-12 11:17AM EDT | 237.50 | 0.04 | 0.03 | 0.32 | -2.24 | -98.25% | 2 | 1 | 89.45% |
| ADSK210416P00240000 | 2021-04-12 9:41AM EDT | 240.00 | 0.15 | 0.05 | 0.08 | +0.03 | +25.00% | 6 | 0 | 75.00% |
| ADSK210416P00242500 | 2021-03-31 10:40AM EDT | 242.50 | 0.86 | 0.05 | 0.25 | 0.00 | - | 2 | 9 | 80.27% |
| ADSK210416P00245000 | 2021-04-12 9:41AM EDT | 245.00 | 0.11 | 0.07 | 0.23 | -0.21 | -65.62% | 21 | 0 | 76.66% |
| ADSK210416P00247500 | 2021-04-07 10:20AM EDT | 247.50 | 0.33 | 0.08 | 0.14 | 0.00 | - | 2 | 0 | 69.92% |
| ADSK210416P00250000 | 2021-04-12 9:34AM EDT | 250.00 | 0.14 | 0.07 | 0.21 | -0.06 | -30.00% | 20 | 866 | 68.85% |
| ADSK210416P00252500 | 2021-04-09 3:49PM EDT | 252.50 | 0.15 | 0.11 | 0.25 | -0.08 | -34.78% | 1 | 0 | 67.87% |
| ADSK210416P00255000 | 2021-04-05 3:04PM EDT | 255.00 | 0.57 | 0.14 | 0.34 | 0.00 | - | 10 | 0 | 67.38% |
| ADSK210416P00257500 | 2021-04-12 10:16AM EDT | 257.50 | 0.19 | 0.16 | 0.51 | -0.19 | -50.00% | 2 | 45 | 67.53% |
| ADSK210416P00260000 | 2021-04-12 11:18AM EDT | 260.00 | 0.22 | 0.21 | 0.29 | -0.06 | -21.43% | 7 | 711 | 60.35% |
| ADSK210416P00262500 | 2021-04-08 12:00PM EDT | 262.50 | 0.28 | 0.20 | 0.50 | 0.00 | - | 28 | 0 | 60.25% |
| ADSK210416P00265000 | 2021-04-12 11:50AM EDT | 265.00 | 0.30 | 0.21 | 0.30 | -0.01 | -3.23% | 2 | 0 | 53.13% |
| ADSK210416P00267500 | 2021-04-12 9:35AM EDT | 267.50 | 0.32 | 0.28 | 0.37 | -0.08 | -20.00% | 4 | 103 | 51.71% |
| ADSK210416P00270000 | 2021-04-12 11:19AM EDT | 270.00 | 0.36 | 0.30 | 0.39 | -0.02 | -5.26% | 5 | 0 | 49.71% |
| ADSK210416P00272500 | 2021-04-07 11:27AM EDT | 272.50 | 1.27 | 0.34 | 0.59 | 0.00 | - | 3 | 16 | 50.24% |
| ADSK210416P00275000 | 2021-04-12 12:00PM EDT | 275.00 | 0.44 | 0.37 | 0.50 | -0.95 | -68.35% | 2 | 45 | 44.17% |
| ADSK210416P00277500 | 2021-04-09 9:30AM EDT | 277.50 | 0.67 | 0.45 | 0.54 | -0.26 | -27.96% | 1 | 19 | 40.75% |
| ADSK210416P00280000 | 2021-04-12 12:07PM EDT | 280.00 | 0.60 | 0.52 | 0.63 | -0.10 | -14.29% | 28 | 0 | 37.99% |
| ADSK210416P00282500 | 2021-04-06 3:50PM EDT | 282.50 | 4.55 | 0.63 | 0.79 | 0.00 | - | 9 | 18 | 35.86% |
| ADSK210416P00285000 | 2021-04-12 10:26AM EDT | 285.00 | 1.06 | 0.83 | 0.98 | -0.01 | -0.93% | 6 | 113 | 33.47% |
| ADSK210416P00287500 | 2021-04-12 11:43AM EDT | 287.50 | 1.39 | 1.12 | 1.29 | -0.06 | -4.14% | 8 | 24 | 31.62% |
| ADSK210416P00290000 | 2021-04-12 10:55AM EDT | 290.00 | 2.16 | 1.56 | 1.81 | +0.47 | +27.81% | 31 | 168 | 30.66% |
| ADSK210416P00292500 | 2021-04-12 10:36AM EDT | 292.50 | 3.15 | 2.30 | 2.55 | +0.53 | +20.23% | 57 | 25 | 30.07% |
| ADSK210416P00295000 | 2021-04-12 10:13AM EDT | 295.00 | 3.98 | 3.20 | 3.55 | +0.41 | +11.48% | 35 | 20 | 29.81% |
| ADSK210416P00297500 | 2021-04-09 3:58PM EDT | 297.50 | 5.40 | 4.50 | 4.80 | +1.05 | +24.14% | 9 | 4 | 29.63% |
| ADSK210416P00300000 | 2021-04-09 11:14AM EDT | 300.00 | 7.60 | 6.00 | 6.55 | 0.00 | - | 1 | 71 | 31.46% |
| ADSK210416P00302500 | 2021-04-08 9:55AM EDT | 302.50 | 9.20 | 7.95 | 8.80 | 0.00 | - | 2 | 1 | 35.91% |
| ADSK210416P00305000 | 2021-04-08 11:30AM EDT | 305.00 | 12.80 | 9.20 | 10.80 | 0.00 | - | 4 | 4 | 37.44% |
| ADSK210416P00310000 | 2021-04-08 3:58PM EDT | 310.00 | 15.85 | 14.05 | 15.65 | 0.00 | - | 2 | 60 | 46.27% |
| ADSK210416P00320000 | 2021-03-15 9:43AM EDT | 320.00 | 53.21 | 23.60 | 25.75 | 0.00 | - | 1 | 0 | 51.17% |
| ADSK210416P00330000 | 2021-04-08 9:30AM EDT | 330.00 | 39.10 | 34.65 | 35.95 | 0.00 | - | 1 | 2 | 75.59% |
| ADSK210416P00340000 | 2021-03-03 2:18PM EDT | 340.00 | 69.30 | 52.20 | 60.05 | 0.00 | - | 1 | 5 | 196.80% |
| ADSK210416P00350000 | 2021-03-15 9:52AM EDT | 350.00 | 81.25 | 54.05 | 56.30 | 0.00 | - | 1 | 0 | 100.98% |
| ADSK210416P00370000 | 2021-03-17 10:00AM EDT | 370.00 | 98.55 | 72.55 | 77.90 | 0.00 | - | 1 | 0 | 126.12% |
| ADSK210416P00380000 | 2020-11-13 12:49PM EDT | 380.00 | 130.23 | 100.15 | 103.80 | 0.00 | - | 3 | 7 | 314.39% |
| ADSK210416P00390000 | 2020-11-18 12:28PM EDT | 390.00 | 137.19 | 85.60 | 89.50 | 0.00 | - | - | 1 | 0.00% |
