La bourse est fermée
CAC 40
6 638,46-63,52(-0,95 %)Euro Stoxx 50
4 158,51-36,41(-0,87 %)Dow Jones
34 798,00+33,18(+0,10 %)EUR/USD
1,1718-0,0029(-0,25 %)Gold future
1 750,60+0,80(+0,05 %)BTC-EUR
36 942,70+410,30(+1,12 %)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
294,67+2,51 (+0,86 %)
À la clôture : 4:00PM EDT
Options d’achatpour1 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK211001C00160000 | 2021-09-07 12:30PM EDT | 160.00 | 125.02 | 130.95 | 139.25 | 0.00 | - | 4 | 4 | 228.81% |
| ADSK211001C00270000 | 2021-09-15 3:38PM EDT | 270.00 | 17.75 | 21.55 | 28.75 | 0.00 | - | 24 | 2 | 88.81% |
| ADSK211001C00275000 | 2021-09-20 2:48PM EDT | 275.00 | 10.35 | 17.10 | 23.35 | 0.00 | - | 2 | 43 | 74.04% |
| ADSK211001C00277500 | 2021-09-21 3:40PM EDT | 277.50 | 9.78 | 13.50 | 22.50 | 0.00 | - | 11 | 11 | 82.15% |
| ADSK211001C00280000 | 2021-09-24 3:52PM EDT | 280.00 | 15.70 | 11.65 | 16.45 | +2.67 | +20.49% | 2 | 33 | 45.70% |
| ADSK211001C00282500 | 2021-09-22 10:32AM EDT | 282.50 | 10.34 | 9.55 | 17.50 | 0.00 | - | 2 | 18 | 69.75% |
| ADSK211001C00285000 | 2021-09-24 3:40PM EDT | 285.00 | 10.65 | 7.65 | 11.65 | +0.95 | +9.79% | 27 | 236 | 37.23% |
| ADSK211001C00287500 | 2021-09-24 3:40PM EDT | 287.50 | 8.60 | 8.05 | 9.35 | +1.68 | +24.28% | 3 | 100 | 33.33% |
| ADSK211001C00290000 | 2021-09-24 3:58PM EDT | 290.00 | 6.80 | 6.60 | 8.60 | +1.38 | +25.46% | 34 | 213 | 39.98% |
| ADSK211001C00292500 | 2021-09-24 3:52PM EDT | 292.50 | 5.15 | 4.85 | 5.20 | +0.95 | +22.62% | 86 | 97 | 26.78% |
| ADSK211001C00295000 | 2021-09-24 3:59PM EDT | 295.00 | 3.56 | 3.45 | 3.85 | +0.72 | +25.35% | 112 | 271 | 26.61% |
| ADSK211001C00297500 | 2021-09-24 3:55PM EDT | 297.50 | 2.57 | 2.35 | 2.80 | +0.62 | +31.79% | 68 | 59 | 26.81% |
| ADSK211001C00300000 | 2021-09-24 3:59PM EDT | 300.00 | 1.75 | 1.60 | 1.74 | +0.50 | +40.00% | 455 | 133 | 25.18% |
| ADSK211001C00305000 | 2021-09-24 3:59PM EDT | 305.00 | 0.68 | 0.50 | 0.74 | +0.14 | +25.93% | 197 | 122 | 25.54% |
| ADSK211001C00310000 | 2021-09-24 3:58PM EDT | 310.00 | 0.25 | 0.23 | 0.32 | -0.05 | -16.67% | 77 | 171 | 26.76% |
| ADSK211001C00315000 | 2021-09-24 3:44PM EDT | 315.00 | 0.15 | 0.10 | 0.15 | -0.03 | -16.67% | 9 | 121 | 28.52% |
| ADSK211001C00320000 | 2021-09-24 10:01AM EDT | 320.00 | 0.26 | 0.02 | 0.19 | +0.08 | +44.44% | 1 | 42 | 35.35% |
| ADSK211001C00325000 | 2021-09-24 3:27PM EDT | 325.00 | 0.08 | 0.04 | 0.17 | -0.07 | -46.67% | 11 | 24 | 39.94% |
| ADSK211001C00330000 | 2021-09-24 3:11PM EDT | 330.00 | 0.70 | 0.00 | 1.40 | +0.58 | +483.33% | 3 | 48 | 59.08% |
| ADSK211001C00335000 | 2021-09-09 10:13AM EDT | 335.00 | 0.06 | 0.00 | 4.30 | 0.00 | - | 1 | 21 | 86.69% |
| ADSK211001C00340000 | 2021-09-24 10:37AM EDT | 340.00 | 0.05 | 0.00 | 2.15 | -0.06 | -54.55% | 1 | 94 | 77.86% |
| ADSK211001C00345000 | 2021-09-09 3:42PM EDT | 345.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 235 | 50.39% |
| ADSK211001C00350000 | 2021-09-14 2:32PM EDT | 350.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 165 | 50.39% |
| ADSK211001C00355000 | 2021-09-02 12:21PM EDT | 355.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 16 | 93.46% |
| ADSK211001C00360000 | 2021-09-16 1:35PM EDT | 360.00 | 0.02 | 0.00 | 4.30 | 0.00 | - | 1 | 51 | 118.31% |
| ADSK211001C00365000 | 2021-08-25 1:01PM EDT | 365.00 | 4.82 | 0.00 | 4.30 | 0.00 | - | 2 | 6 | 124.07% |
| ADSK211001C00370000 | 2021-08-24 11:40AM EDT | 370.00 | 3.70 | 0.00 | 4.25 | 0.00 | - | 2 | 1 | 129.32% |
| ADSK211001C00375000 | 2021-09-03 3:08PM EDT | 375.00 | 0.14 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 135.18% |
| ADSK211001C00380000 | 2021-08-26 11:46AM EDT | 380.00 | 0.46 | 0.00 | 4.30 | 0.00 | - | - | 1 | 140.53% |
| ADSK211001C00390000 | 2021-08-25 3:46PM EDT | 390.00 | 0.91 | 0.00 | 4.15 | 0.00 | - | - | 1 | 149.63% |
| ADSK211001C00395000 | 2021-08-26 3:22PM EDT | 395.00 | 0.20 | 0.00 | 3.95 | 0.00 | - | - | 5 | 152.88% |
| ADSK211001C00400000 | 2021-08-25 2:38PM EDT | 400.00 | 0.95 | 0.00 | 0.02 | 0.00 | - | - | 1 | 78.13% |
| ADSK211001C00420000 | 2021-08-23 9:54AM EDT | 420.00 | 0.37 | 0.00 | 4.15 | 0.00 | - | - | 3 | 178.03% |
Options de ventepour1 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK211001P00160000 | 2021-09-03 10:02AM EDT | 160.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 10 | 10 | 178.91% |
| ADSK211001P00220000 | 2021-09-20 12:03AM EDT | 220.00 | 0.19 | 0.00 | 3.15 | 0.00 | - | - | 1 | 154.88% |
| ADSK211001P00225000 | 2021-09-20 12:03AM EDT | 225.00 | 0.32 | 0.00 | 4.30 | 0.00 | - | - | 3 | 156.84% |
| ADSK211001P00230000 | 2021-09-24 2:37PM EDT | 230.00 | 0.12 | 0.00 | 4.30 | -0.45 | -78.95% | 11 | 6 | 146.85% |
| ADSK211001P00235000 | 2021-09-24 9:54AM EDT | 235.00 | 0.25 | 0.02 | 1.05 | -0.09 | -26.47% | 5 | 10 | 100.34% |
| ADSK211001P00240000 | 2021-09-24 9:54AM EDT | 240.00 | 0.25 | 0.03 | 4.35 | -0.03 | -10.71% | 10 | 4 | 127.83% |
| ADSK211001P00250000 | 2021-09-23 12:12PM EDT | 250.00 | 0.31 | 0.12 | 0.57 | 0.00 | - | 1 | 9 | 70.90% |
| ADSK211001P00255000 | 2021-09-24 12:25PM EDT | 255.00 | 0.25 | 0.05 | 0.25 | -0.23 | -47.92% | 23 | 15 | 55.37% |
| ADSK211001P00260000 | 2021-09-24 3:26PM EDT | 260.00 | 0.29 | 0.12 | 0.75 | -0.30 | -50.85% | 141 | 76 | 59.23% |
| ADSK211001P00265000 | 2021-09-24 3:06PM EDT | 265.00 | 0.35 | 0.03 | 0.41 | -0.57 | -61.96% | 91 | 37 | 51.22% |
| ADSK211001P00270000 | 2021-09-24 3:55PM EDT | 270.00 | 0.34 | 0.24 | 0.46 | -0.20 | -37.04% | 43 | 75 | 45.00% |
| ADSK211001P00272500 | 2021-09-21 3:46PM EDT | 272.50 | 1.50 | 0.10 | 0.51 | 0.00 | - | 1 | 14 | 42.24% |
| ADSK211001P00275000 | 2021-09-24 2:52PM EDT | 275.00 | 0.52 | 0.37 | 0.53 | -0.18 | -25.71% | 26 | 92 | 38.77% |
| ADSK211001P00277500 | 2021-09-24 10:26AM EDT | 277.50 | 0.82 | 0.42 | 0.65 | -0.43 | -34.40% | 1 | 56 | 36.79% |
| ADSK211001P00280000 | 2021-09-24 3:55PM EDT | 280.00 | 0.59 | 0.59 | 0.73 | -0.40 | -40.40% | 74 | 181 | 33.81% |
| ADSK211001P00282500 | 2021-09-24 2:35PM EDT | 282.50 | 1.06 | 0.78 | 1.33 | -1.44 | -57.60% | 3 | 74 | 36.28% |
| ADSK211001P00285000 | 2021-09-24 3:31PM EDT | 285.00 | 1.19 | 1.01 | 1.16 | -0.43 | -26.54% | 61 | 465 | 29.74% |
| ADSK211001P00287500 | 2021-09-24 3:33PM EDT | 287.50 | 1.59 | 1.38 | 1.60 | -0.81 | -33.75% | 33 | 100 | 28.61% |
| ADSK211001P00290000 | 2021-09-24 2:37PM EDT | 290.00 | 2.54 | 1.90 | 2.14 | -0.56 | -18.06% | 47 | 240 | 27.12% |
| ADSK211001P00292500 | 2021-09-24 3:40PM EDT | 292.50 | 2.90 | 2.66 | 2.98 | -0.85 | -22.67% | 42 | 22 | 26.44% |
| ADSK211001P00295000 | 2021-09-24 11:07AM EDT | 295.00 | 4.19 | 3.70 | 4.05 | -1.21 | -22.41% | 14 | 174 | 25.75% |
| ADSK211001P00297500 | 2021-09-24 2:56PM EDT | 297.50 | 5.93 | 5.00 | 5.45 | -1.42 | -19.32% | 21 | 12 | 25.56% |
| ADSK211001P00300000 | 2021-09-24 3:17PM EDT | 300.00 | 7.45 | 6.60 | 8.15 | -1.35 | -15.34% | 62 | 71 | 33.17% |
| ADSK211001P00305000 | 2021-09-24 9:54AM EDT | 305.00 | 13.95 | 9.20 | 15.00 | +0.75 | +5.68% | 2 | 34 | 58.03% |
| ADSK211001P00310000 | 2021-09-24 9:54AM EDT | 310.00 | 19.04 | 12.25 | 17.90 | -6.91 | -26.63% | 2 | 38 | 51.81% |
| ADSK211001P00315000 | 2021-09-24 11:08AM EDT | 315.00 | 22.31 | 18.40 | 24.20 | -12.29 | -35.52% | 1 | 27 | 72.06% |
| ADSK211001P00320000 | 2021-09-16 12:22PM EDT | 320.00 | 32.37 | 22.20 | 29.30 | 0.00 | - | 2 | 24 | 81.86% |
| ADSK211001P00325000 | 2021-09-03 3:16PM EDT | 325.00 | 36.37 | 26.95 | 34.15 | 0.00 | - | 1 | 7 | 89.00% |
| ADSK211001P00330000 | 2021-09-14 9:37AM EDT | 330.00 | 49.00 | 31.70 | 39.20 | 0.00 | - | 1 | 15 | 97.51% |
| ADSK211001P00335000 | 2021-09-17 3:23PM EDT | 335.00 | 45.00 | 36.35 | 44.20 | 0.00 | - | 3 | 14 | 105.24% |
| ADSK211001P00340000 | 2021-08-25 10:07AM EDT | 340.00 | 13.44 | 40.85 | 49.40 | 0.00 | - | - | 0 | 114.65% |
| ADSK211001P00345000 | 2021-08-25 2:58PM EDT | 345.00 | 15.50 | 46.60 | 54.10 | 0.00 | - | - | 0 | 118.75% |
