La bourse est fermée
CAC 40
6 965,88 -57,92 (-0,82 %) Euro Stoxx 50
4 136,91 -48,06 (-1,15 %) Dow Jones
34 725,47 +564,69 (+1,65 %) EUR/USD
1,1152 +0,0005 (+0,04 %) Gold future
1 790,10 -3,00 (-0,17 %) BTC-EUR
33 893,66 +571,80 (+1,72 %)
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’achatpour28 janvier 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220128C00180000 | 2022-01-24 12:55PM EST | 180.00 | 57.60 | 55.60 | 61.95 | 0.00 | - | 4 | 4 | 437.70% |
| ADSK220128C00215000 | 2022-01-24 12:07PM EST | 215.00 | 20.60 | 20.80 | 27.60 | 0.00 | - | 6 | 2 | 239.60% |
| ADSK220128C00220000 | 2022-01-28 11:25AM EST | 220.00 | 12.80 | 15.90 | 22.10 | +1.80 | +16.36% | 6 | 7 | 192.29% |
| ADSK220128C00225000 | 2022-01-28 3:14PM EST | 225.00 | 11.50 | 11.20 | 15.60 | +4.70 | +69.12% | 8 | 8 | 114.36% |
| ADSK220128C00230000 | 2022-01-28 1:14PM EST | 230.00 | 4.45 | 6.40 | 10.70 | +1.48 | +49.83% | 29 | 10 | 89.16% |
| ADSK220128C00232500 | 2022-01-28 2:45PM EST | 232.50 | 2.89 | 4.45 | 7.75 | +1.24 | +75.15% | 16 | 100 | 60.99% |
| ADSK220128C00235000 | 2022-01-28 3:25PM EST | 235.00 | 2.19 | 3.60 | 5.80 | +1.29 | +143.33% | 67 | 59 | 60.55% |
| ADSK220128C00237500 | 2022-01-28 3:23PM EST | 237.50 | 0.62 | 1.32 | 2.57 | +0.10 | +19.23% | 40 | 37 | 26.17% |
| ADSK220128C00240000 | 2022-01-28 3:57PM EST | 240.00 | 0.07 | 0.03 | 0.23 | -0.28 | -80.00% | 22 | 59 | 8.40% |
| ADSK220128C00242500 | 2022-01-28 1:39PM EST | 242.50 | 0.05 | 0.00 | 0.23 | -0.15 | -75.00% | 5 | 104 | 22.90% |
| ADSK220128C00245000 | 2022-01-28 9:41AM EST | 245.00 | 0.16 | 0.01 | 0.22 | 0.00 | - | 10 | 51 | 34.38% |
| ADSK220128C00247500 | 2022-01-28 3:56PM EST | 247.50 | 0.02 | 0.00 | 0.02 | -0.23 | -92.00% | 11 | 70 | 28.91% |
| ADSK220128C00250000 | 2022-01-28 3:03PM EST | 250.00 | 0.03 | 0.00 | 0.18 | -0.13 | -81.25% | 60 | 71 | 52.93% |
| ADSK220128C00252500 | 2022-01-28 2:16PM EST | 252.50 | 0.01 | 0.00 | 0.03 | -0.14 | -93.33% | 10 | 53 | 46.09% |
| ADSK220128C00255000 | 2022-01-28 10:58AM EST | 255.00 | 0.03 | 0.00 | 0.14 | -0.05 | -62.50% | 6 | 85 | 60.35% |
| ADSK220128C00257500 | 2022-01-26 2:47PM EST | 257.50 | 0.15 | 0.00 | 0.03 | 0.00 | - | 24 | 47 | 55.47% |
| ADSK220128C00260000 | 2022-01-28 12:51PM EST | 260.00 | 0.03 | 0.00 | 0.17 | -0.06 | -66.67% | 5 | 103 | 78.13% |
| ADSK220128C00262500 | 2022-01-28 2:07PM EST | 262.50 | 0.02 | 0.00 | 0.03 | -0.12 | -85.71% | 20 | 33 | 68.75% |
| ADSK220128C00265000 | 2022-01-28 11:12AM EST | 265.00 | 0.04 | 0.00 | 0.03 | -0.10 | -71.43% | 6 | 46 | 75.00% |
| ADSK220128C00267500 | 2022-01-28 9:39AM EST | 267.50 | 0.01 | 0.00 | 0.03 | -0.51 | -98.08% | 7 | 88 | 81.25% |
| ADSK220128C00270000 | 2022-01-28 3:11PM EST | 270.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 42 | 124 | 86.72% |
| ADSK220128C00272500 | 2022-01-26 9:53AM EST | 272.50 | 0.07 | 0.00 | 0.03 | 0.00 | - | 2 | 36 | 92.19% |
| ADSK220128C00275000 | 2022-01-27 3:37PM EST | 275.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 4 | 59 | 87.50% |
| ADSK220128C00277500 | 2022-01-24 9:42AM EST | 277.50 | 0.12 | 0.00 | 0.03 | 0.00 | - | 40 | 44 | 104.69% |
| ADSK220128C00280000 | 2022-01-28 9:48AM EST | 280.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 74 | 109.38% |
| ADSK220128C00282500 | 2022-01-26 1:17PM EST | 282.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 8 | 115.63% |
| ADSK220128C00285000 | 2022-01-27 2:11PM EST | 285.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 48 | 120.31% |
| ADSK220128C00290000 | 2022-01-26 11:16AM EST | 290.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 44 | 39 | 154.69% |
| ADSK220128C00295000 | 2022-01-24 1:07PM EST | 295.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 40 | 142.19% |
| ADSK220128C00300000 | 2022-01-28 3:36PM EST | 300.00 | 0.03 | 0.00 | 0.12 | -0.06 | -66.67% | 6 | 33 | 176.56% |
| ADSK220128C00305000 | 2022-01-26 9:58AM EST | 305.00 | 0.06 | 0.00 | 0.07 | 0.00 | - | 1 | 47 | 176.56% |
| ADSK220128C00310000 | 2022-01-26 9:58AM EST | 310.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 171.88% |
| ADSK220128C00315000 | 2022-01-03 2:44PM EST | 315.00 | 0.63 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 204.69% |
| ADSK220128C00320000 | 2022-01-25 2:07PM EST | 320.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 7 | 207.03% |
| ADSK220128C00335000 | 2021-12-27 12:58PM EST | 335.00 | 0.33 | 0.00 | 0.25 | 0.00 | - | - | 4 | 271.88% |
| ADSK220128C00340000 | 2022-01-27 1:19PM EST | 340.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 206.25% |
| ADSK220128C00350000 | 2022-01-24 9:32AM EST | 350.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 302.34% |
| ADSK220128C00365000 | 2022-01-18 11:22AM EST | 365.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | - | 1 | 295.31% |
Options de ventepour28 janvier 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220128P00170000 | 2022-01-27 11:53AM EST | 170.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 68 | 1,211 | 228.13% |
| ADSK220128P00175000 | 2022-01-27 3:17PM EST | 175.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 74 | 210.94% |
| ADSK220128P00180000 | 2022-01-25 11:46AM EST | 180.00 | 0.68 | 0.00 | 0.06 | 0.00 | - | 60 | 83 | 207.81% |
| ADSK220128P00185000 | 2022-01-27 11:53AM EST | 185.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 43 | 55 | 162.50% |
| ADSK220128P00190000 | 2022-01-28 10:58AM EST | 190.00 | 0.02 | 0.00 | 0.04 | -0.04 | -66.67% | 3 | 30 | 164.06% |
| ADSK220128P00195000 | 2022-01-26 3:52PM EST | 195.00 | 0.25 | 0.00 | 0.03 | 0.00 | - | 8 | 10 | 143.75% |
| ADSK220128P00200000 | 2022-01-27 1:36PM EST | 200.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 20 | 341 | 115.63% |
| ADSK220128P00205000 | 2022-01-28 9:37AM EST | 205.00 | 0.08 | 0.00 | 0.03 | -0.07 | -46.67% | 16 | 14 | 110.94% |
| ADSK220128P00210000 | 2022-01-28 12:06PM EST | 210.00 | 0.02 | 0.00 | 0.09 | -0.43 | -95.56% | 79 | 34 | 108.59% |
| ADSK220128P00215000 | 2022-01-28 11:20AM EST | 215.00 | 0.06 | 0.00 | 0.03 | -0.73 | -92.41% | 17 | 50 | 79.69% |
| ADSK220128P00220000 | 2022-01-28 3:25PM EST | 220.00 | 0.03 | 0.00 | 0.09 | -0.93 | -96.88% | 11 | 45 | 74.22% |
| ADSK220128P00225000 | 2022-01-28 3:56PM EST | 225.00 | 0.01 | 0.01 | 0.04 | -1.92 | -99.48% | 7 | 156 | 52.34% |
| ADSK220128P00230000 | 2022-01-28 3:57PM EST | 230.00 | 0.17 | 0.00 | 0.17 | -3.43 | -95.28% | 39 | 68 | 50.68% |
| ADSK220128P00232500 | 2022-01-28 3:42PM EST | 232.50 | 0.01 | 0.00 | 0.03 | -5.26 | -99.81% | 46 | 135 | 28.52% |
| ADSK220128P00235000 | 2022-01-28 3:57PM EST | 235.00 | 0.04 | 0.00 | 0.03 | -6.81 | -99.42% | 41 | 64 | 19.73% |
| ADSK220128P00237500 | 2022-01-28 3:33PM EST | 237.50 | 1.30 | 0.00 | 0.20 | -3.35 | -72.04% | 11 | 28 | 17.29% |
| ADSK220128P00240000 | 2022-01-28 3:36PM EST | 240.00 | 2.80 | 0.04 | 0.80 | -4.70 | -62.67% | 19 | 72 | 10.77% |
| ADSK220128P00242500 | 2022-01-28 11:22AM EST | 242.50 | 11.17 | 2.36 | 6.65 | +2.52 | +29.13% | 11 | 53 | 55.18% |
| ADSK220128P00245000 | 2022-01-28 3:47PM EST | 245.00 | 6.85 | 4.60 | 8.25 | -6.00 | -46.69% | 8 | 118 | 57.67% |
| ADSK220128P00247500 | 2022-01-28 11:06AM EST | 247.50 | 17.70 | 7.40 | 11.15 | +7.05 | +66.20% | 1 | 61 | 81.25% |
| ADSK220128P00250000 | 2022-01-28 3:36PM EST | 250.00 | 12.70 | 9.10 | 14.15 | +2.70 | +27.00% | 3 | 96 | 90.67% |
| ADSK220128P00252500 | 2022-01-25 3:01PM EST | 252.50 | 14.17 | 11.50 | 16.65 | 0.00 | - | 1 | 78 | 101.81% |
| ADSK220128P00255000 | 2022-01-28 3:05PM EST | 255.00 | 18.95 | 14.25 | 15.70 | -5.35 | -22.02% | 7 | 149 | 75.78% |
| ADSK220128P00257500 | 2022-01-27 12:39PM EST | 257.50 | 25.90 | 16.35 | 18.65 | 0.00 | - | 5 | 37 | 108.98% |
| ADSK220128P00260000 | 2022-01-25 2:56PM EST | 260.00 | 25.38 | 17.90 | 24.45 | +4.85 | +23.62% | 1 | 61 | 120.41% |
| ADSK220128P00262500 | 2022-01-28 3:14PM EST | 262.50 | 25.65 | 21.35 | 27.05 | +1.07 | +4.35% | 4 | 41 | 152.10% |
| ADSK220128P00265000 | 2022-01-28 11:06AM EST | 265.00 | 35.35 | 24.10 | 29.55 | +0.02 | +0.06% | 17 | 44 | 167.48% |
| ADSK220128P00267500 | 2022-01-28 11:06AM EST | 267.50 | 37.82 | 26.30 | 32.15 | -0.43 | -1.12% | 23 | 61 | 174.17% |
| ADSK220128P00270000 | 2022-01-25 9:58AM EST | 270.00 | 33.12 | 28.25 | 34.55 | 0.00 | - | 1 | 29 | 170.26% |
| ADSK220128P00272500 | 2022-01-18 12:01AM EST | 272.50 | 8.65 | 30.55 | 37.00 | 0.00 | - | - | 1 | 173.54% |
| ADSK220128P00275000 | 2022-01-24 3:00PM EST | 275.00 | 32.95 | 32.75 | 39.50 | 0.00 | - | 1 | 5 | 174.32% |
| ADSK220128P00280000 | 2022-01-28 12:51PM EST | 280.00 | 43.50 | 37.40 | 44.55 | -7.16 | -14.13% | 1 | 19 | 181.45% |
| ADSK220128P00282500 | 2022-01-27 3:05PM EST | 282.50 | 53.11 | 40.50 | 47.05 | 0.00 | - | 20 | 20 | 208.79% |
| ADSK220128P00285000 | 2022-01-28 3:03PM EST | 285.00 | 49.00 | 42.10 | 49.60 | -7.19 | -12.80% | 4 | 22 | 187.11% |
| ADSK220128P00290000 | 2022-01-24 10:17AM EST | 290.00 | 57.79 | 48.50 | 54.55 | 0.00 | - | 2 | 1 | 247.95% |
| ADSK220128P00292500 | 2022-01-25 3:28PM EST | 292.50 | 56.95 | 50.50 | 57.00 | 0.00 | - | 20 | 0 | 240.04% |
| ADSK220128P00295000 | 2022-01-28 12:03PM EST | 295.00 | 64.75 | 52.50 | 59.80 | +4.55 | +7.56% | 2 | 2 | 241.02% |
| ADSK220128P00300000 | 2022-01-26 2:51PM EST | 300.00 | 63.38 | 57.90 | 64.55 | 0.00 | - | 11 | 2 | 261.43% |
| ADSK220128P00305000 | 2021-12-27 12:14AM EST | 305.00 | 25.67 | 68.50 | 75.05 | 0.00 | - | 2 | 2 | 487.35% |
| ADSK220128P00310000 | 2022-01-24 3:39PM EST | 310.00 | 64.20 | 67.75 | 74.50 | 0.00 | - | - | 0 | 282.81% |
| ADSK220128P00315000 | 2022-01-21 2:11PM EST | 315.00 | 71.47 | 72.95 | 79.45 | 0.00 | - | 13 | 0 | 302.64% |
| ADSK220128P00325000 | 2021-12-27 12:33PM EST | 325.00 | 43.46 | 88.70 | 95.25 | 0.00 | - | - | 1 | 567.68% |
| ADSK220128P00350000 | 2022-01-24 3:45PM EST | 350.00 | 105.60 | 107.95 | 114.40 | 0.00 | - | - | 0 | 389.06% |
