La bourse ferme dans 7 h 22 min
CAC 40
4 571,87+0,75(+0,02 %)Euro Stoxx 50
2 959,09-4,45(-0,15 %)Dow Jones
26 519,95-943,24(-3,43 %)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
237,62-12,98 (-5,18 %)
À la clôture : 4:00PM EDT
Options d’achatpour30 octobre 2020
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK201030C00185000 | 2020-10-20 12:03PM EDT | 185.00 | 74.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADSK201030C00190000 | 2020-10-05 12:04AM EDT | 190.00 | 40.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADSK201030C00195000 | 2020-10-19 12:01AM EDT | 195.00 | 63.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADSK201030C00202500 | 2020-10-23 10:14AM EDT | 202.50 | 49.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK201030C00210000 | 2020-10-19 12:01AM EDT | 210.00 | 38.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK201030C00215000 | 2020-10-21 12:51PM EDT | 215.00 | 39.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADSK201030C00217500 | 2020-10-12 11:09AM EDT | 217.50 | 26.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK201030C00220000 | 2020-09-25 9:47AM EDT | 220.00 | 11.25 | 32.70 | 37.00 | 0.00 | - | 2 | 3 | 372.24% |
| ADSK201030C00222500 | 2020-10-15 1:00PM EDT | 222.50 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK201030C00225000 | 2020-10-23 12:15PM EDT | 225.00 | 28.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK201030C00227500 | 2020-10-28 3:54PM EDT | 227.50 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK201030C00230000 | 2020-10-21 1:33PM EDT | 230.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK201030C00232500 | 2020-10-22 10:44AM EDT | 232.50 | 16.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK201030C00235000 | 2020-10-28 1:19PM EDT | 235.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADSK201030C00237500 | 2020-10-28 3:54PM EDT | 237.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK201030C00240000 | 2020-10-28 3:38PM EDT | 240.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| ADSK201030C00242500 | 2020-10-28 3:57PM EDT | 242.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| ADSK201030C00245000 | 2020-10-28 3:16PM EDT | 245.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ADSK201030C00247500 | 2020-10-28 2:05PM EDT | 247.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ADSK201030C00250000 | 2020-10-28 3:48PM EDT | 250.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 12.50% |
| ADSK201030C00252500 | 2020-10-28 1:59PM EDT | 252.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ADSK201030C00255000 | 2020-10-28 3:26PM EDT | 255.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| ADSK201030C00257500 | 2020-10-28 10:01AM EDT | 257.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ADSK201030C00260000 | 2020-10-28 2:56PM EDT | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| ADSK201030C00262500 | 2020-10-27 3:56PM EDT | 262.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| ADSK201030C00265000 | 2020-10-28 12:27PM EDT | 265.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| ADSK201030C00267500 | 2020-10-28 9:31AM EDT | 267.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ADSK201030C00270000 | 2020-10-28 12:27PM EDT | 270.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ADSK201030C00272500 | 2020-10-26 12:02PM EDT | 272.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ADSK201030C00275000 | 2020-10-26 10:57AM EDT | 275.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| ADSK201030C00277500 | 2020-10-22 1:46PM EDT | 277.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADSK201030C00280000 | 2020-10-27 1:30PM EDT | 280.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADSK201030C00285000 | 2020-10-26 9:30AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADSK201030C00290000 | 2020-10-22 10:34AM EDT | 290.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADSK201030C00295000 | 2020-10-22 10:34AM EDT | 295.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADSK201030C00300000 | 2020-10-21 9:40AM EDT | 300.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ADSK201030C00310000 | 2020-10-21 9:33AM EDT | 310.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour30 octobre 2020
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK201030P00165000 | 2020-10-05 12:04AM EDT | 165.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADSK201030P00180000 | 2020-10-08 11:33AM EDT | 180.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ADSK201030P00185000 | 2020-10-08 10:47AM EDT | 185.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ADSK201030P00190000 | 2020-10-28 10:43AM EDT | 190.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADSK201030P00195000 | 2020-10-19 10:13AM EDT | 195.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADSK201030P00200000 | 2020-10-26 2:31PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ADSK201030P00202500 | 2020-09-30 2:04PM EDT | 202.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADSK201030P00205000 | 2020-10-28 12:36PM EDT | 205.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADSK201030P00207500 | 2020-10-16 9:37AM EDT | 207.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ADSK201030P00210000 | 2020-10-19 10:03AM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADSK201030P00212500 | 2020-10-28 1:31PM EDT | 212.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK201030P00215000 | 2020-10-23 1:06PM EDT | 215.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ADSK201030P00217500 | 2020-10-27 3:33PM EDT | 217.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK201030P00220000 | 2020-10-15 2:58PM EDT | 220.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ADSK201030P00222500 | 2020-10-28 1:57PM EDT | 222.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| ADSK201030P00225000 | 2020-10-28 3:08PM EDT | 225.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ADSK201030P00227500 | 2020-10-28 3:29PM EDT | 227.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 12.50% |
| ADSK201030P00230000 | 2020-10-28 3:04PM EDT | 230.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| ADSK201030P00232500 | 2020-10-28 1:41PM EDT | 232.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| ADSK201030P00235000 | 2020-10-28 3:55PM EDT | 235.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 623 | 0 | 3.13% |
| ADSK201030P00237500 | 2020-10-28 3:55PM EDT | 237.50 | 3.09 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.20% |
| ADSK201030P00240000 | 2020-10-28 3:54PM EDT | 240.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| ADSK201030P00242500 | 2020-10-28 3:40PM EDT | 242.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| ADSK201030P00245000 | 2020-10-28 3:40PM EDT | 245.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| ADSK201030P00247500 | 2020-10-28 1:44PM EDT | 247.50 | 9.71 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ADSK201030P00250000 | 2020-10-28 2:03PM EDT | 250.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| ADSK201030P00252500 | 2020-10-28 12:53PM EDT | 252.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ADSK201030P00255000 | 2020-10-28 2:58PM EDT | 255.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADSK201030P00257500 | 2020-10-27 12:36PM EDT | 257.50 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK201030P00260000 | 2020-10-28 9:40AM EDT | 260.00 | 16.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK201030P00262500 | 2020-10-28 3:39PM EDT | 262.50 | 22.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK201030P00265000 | 2020-10-23 1:07PM EDT | 265.00 | 12.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ADSK201030P00267500 | 2020-10-22 10:41AM EDT | 267.50 | 20.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADSK201030P00270000 | 2020-10-22 10:41AM EDT | 270.00 | 22.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK201030P00275000 | 2020-10-19 10:36AM EDT | 275.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK201030P00280000 | 2020-10-21 3:21PM EDT | 280.00 | 24.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADSK201030P00290000 | 2020-10-23 1:26PM EDT | 290.00 | 37.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK201030P00330000 | 2020-10-20 1:57PM EDT | 330.00 | 69.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
