La bourse ferme dans 2 h 37 min
CAC 40
6 591,20-75,06(-1,13 %)Euro Stoxx 50
4 103,73-54,41(-1,31 %)Dow Jones
33 823,45-210,22(-0,62 %)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
276,34+2,63 (+0,96 %)
À la clôture : 4:00PM EDT
276,34 0,00 (0,00 %)
Avant Bourse : 08:50AM EDT
Avant Bourse : 08:50AM EDT
Options d’achatpour18 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK210618C00130000 | 2021-06-04 10:13AM EDT | 130.00 | 151.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK210618C00140000 | 2021-03-17 2:59PM EDT | 140.00 | 133.60 | 158.85 | 161.45 | 0.00 | - | - | 2 | 1,794.73% |
| ADSK210618C00155000 | 2021-05-20 1:51PM EDT | 155.00 | 115.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK210618C00165000 | 2021-06-01 9:33AM EDT | 165.00 | 119.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADSK210618C00170000 | 2021-06-16 9:52AM EDT | 170.00 | 107.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK210618C00175000 | 2021-04-19 10:04AM EDT | 175.00 | 121.65 | 94.25 | 97.75 | 0.00 | - | - | 4 | 0.00% |
| ADSK210618C00180000 | 2021-03-24 10:17AM EDT | 180.00 | 85.90 | 113.10 | 120.25 | 0.00 | - | - | 1 | 1,207.96% |
| ADSK210618C00200000 | 2021-04-15 12:45PM EDT | 200.00 | 100.20 | 75.30 | 82.55 | 0.00 | - | 1 | 2 | 472.17% |
| ADSK210618C00210000 | 2021-04-19 12:03PM EDT | 210.00 | 82.70 | 61.30 | 65.05 | 0.00 | - | - | 4 | 0.00% |
| ADSK210618C00220000 | 2021-04-30 3:08PM EDT | 220.00 | 72.75 | 62.80 | 69.55 | 0.00 | - | 3 | 5 | 582.57% |
| ADSK210618C00230000 | 2021-06-15 10:09AM EDT | 230.00 | 51.23 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ADSK210618C00240000 | 2021-05-18 12:53PM EDT | 240.00 | 38.48 | 36.05 | 39.70 | 0.00 | - | 5 | 0 | 218.16% |
| ADSK210618C00250000 | 2021-05-13 1:28PM EDT | 250.00 | 28.10 | 28.25 | 31.30 | 0.00 | - | 1 | 0 | 225.98% |
| ADSK210618C00260000 | 2021-06-16 3:36PM EDT | 260.00 | 14.31 | 0.00 | 0.00 | 0.00 | - | 3 | 129 | 0.00% |
| ADSK210618C00262500 | 2021-06-09 12:32PM EDT | 262.50 | 15.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK210618C00265000 | 2021-06-16 1:51PM EDT | 265.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ADSK210618C00267500 | 2021-06-09 12:50PM EDT | 267.50 | 11.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ADSK210618C00270000 | 2021-06-17 11:32AM EDT | 270.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 8 | 460 | 0.00% |
| ADSK210618C00272500 | 2021-06-17 12:51PM EDT | 272.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 7 | 53 | 0.00% |
| ADSK210618C00275000 | 2021-06-17 12:51PM EDT | 275.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 85 | 98 | 0.00% |
| ADSK210618C00277500 | 2021-06-17 3:49PM EDT | 277.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 70 | 86 | 3.13% |
| ADSK210618C00280000 | 2021-06-17 3:41PM EDT | 280.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 118 | 777 | 6.25% |
| ADSK210618C00282500 | 2021-06-17 3:41PM EDT | 282.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 27 | 166 | 12.50% |
| ADSK210618C00285000 | 2021-06-17 1:19PM EDT | 285.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 11 | 177 | 12.50% |
| ADSK210618C00287500 | 2021-06-17 10:38AM EDT | 287.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 21 | 98 | 12.50% |
| ADSK210618C00290000 | 2021-06-17 11:58AM EDT | 290.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 1,403 | 25.00% |
| ADSK210618C00292500 | 2021-06-17 3:20PM EDT | 292.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 36 | 83 | 25.00% |
| ADSK210618C00295000 | 2021-06-16 12:24PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 25.00% |
| ADSK210618C00297500 | 2021-06-14 11:43AM EDT | 297.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| ADSK210618C00300000 | 2021-06-17 3:10PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 452 | 25.00% |
| ADSK210618C00302500 | 2021-06-09 11:16AM EDT | 302.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 50.00% |
| ADSK210618C00305000 | 2021-06-09 10:00AM EDT | 305.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 50.00% |
| ADSK210618C00307500 | 2021-06-14 9:30AM EDT | 307.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ADSK210618C00310000 | 2021-06-14 3:26PM EDT | 310.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 430 | 50.00% |
| ADSK210618C00312500 | 2021-06-08 9:34AM EDT | 312.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| ADSK210618C00315000 | 2021-06-07 2:39PM EDT | 315.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 50.00% |
| ADSK210618C00320000 | 2021-06-14 3:27PM EDT | 320.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 256 | 50.00% |
| ADSK210618C00330000 | 2021-06-11 12:17PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 250 | 50.00% |
| ADSK210618C00340000 | 2021-06-17 11:58AM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 50.00% |
| ADSK210618C00350000 | 2021-06-04 2:25PM EDT | 350.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| ADSK210618C00360000 | 2021-06-11 12:17PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| ADSK210618C00370000 | 2021-04-16 1:15PM EDT | 370.00 | 0.94 | 0.00 | 4.40 | 0.00 | - | 1 | 20 | 388.67% |
| ADSK210618C00380000 | 2021-04-28 12:40PM EDT | 380.00 | 0.52 | 0.00 | 4.30 | 0.00 | - | 1 | 19 | 412.11% |
| ADSK210618C00390000 | 2021-06-07 1:32PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ADSK210618C00400000 | 2021-04-22 2:18PM EDT | 400.00 | 0.02 | 0.00 | 3.25 | 0.00 | - | 2 | 4 | 433.50% |
| ADSK210618C00410000 | 2021-02-16 10:31AM EDT | 410.00 | 2.19 | 0.03 | 0.70 | 0.00 | - | 1 | 1 | 353.13% |
| ADSK210618C00420000 | 2021-02-16 10:31AM EDT | 420.00 | 1.50 | 0.03 | 4.45 | 0.00 | - | 1 | 1 | 508.89% |
| ADSK210618C00430000 | 2021-04-21 11:14AM EDT | 430.00 | 0.09 | 0.00 | 0.64 | 0.00 | - | 10 | 12 | 381.25% |
Options de ventepour18 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK210618P00130000 | 2021-05-17 2:10PM EDT | 130.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 20 | 24 | 484.38% |
| ADSK210618P00135000 | 2021-05-17 2:10PM EDT | 135.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 471.88% |
| ADSK210618P00140000 | 2021-05-11 12:38PM EDT | 140.00 | 0.19 | 0.00 | 1.69 | 0.00 | - | 180 | 1 | 694.92% |
| ADSK210618P00145000 | 2021-02-25 12:17PM EDT | 145.00 | 2.30 | 0.00 | 1.90 | 0.00 | - | - | 0 | 676.76% |
| ADSK210618P00150000 | 2021-05-18 12:50PM EDT | 150.00 | 0.23 | 0.00 | 4.30 | 0.00 | - | 15 | 18 | 759.57% |
| ADSK210618P00155000 | 2021-05-20 2:36PM EDT | 155.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 50.00% |
| ADSK210618P00160000 | 2021-05-25 3:54PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 50.00% |
| ADSK210618P00165000 | 2021-05-24 9:30AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ADSK210618P00170000 | 2021-05-28 9:51AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 33 | 50.00% |
| ADSK210618P00175000 | 2021-03-26 9:30AM EDT | 175.00 | 1.33 | 0.06 | 1.74 | 0.00 | - | 1 | 3 | 496.48% |
| ADSK210618P00180000 | 2021-05-28 9:44AM EDT | 180.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 73 | 100.00% |
| ADSK210618P00185000 | 2021-05-26 10:38AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 50.00% |
| ADSK210618P00190000 | 2021-06-02 1:36PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 50.00% |
| ADSK210618P00195000 | 2021-06-14 3:16PM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 50.00% |
| ADSK210618P00200000 | 2021-06-01 1:36PM EDT | 200.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 32 | 50.00% |
| ADSK210618P00210000 | 2021-06-14 3:16PM EDT | 210.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 50.00% |
| ADSK210618P00220000 | 2021-06-17 3:49PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 217 | 50.00% |
| ADSK210618P00230000 | 2021-06-17 3:31PM EDT | 230.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 298 | 50.00% |
| ADSK210618P00240000 | 2021-06-16 11:03AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 379 | 50.00% |
| ADSK210618P00245000 | 2021-06-14 12:04PM EDT | 245.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 122 | 50.00% |
| ADSK210618P00250000 | 2021-06-15 12:04PM EDT | 250.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 425 | 50.00% |
| ADSK210618P00255000 | 2021-06-16 2:04PM EDT | 255.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 25.00% |
| ADSK210618P00257500 | 2021-06-17 2:07PM EDT | 257.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 25.00% |
| ADSK210618P00260000 | 2021-06-16 10:32AM EDT | 260.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 503 | 25.00% |
| ADSK210618P00262500 | 2021-06-14 12:06PM EDT | 262.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 140 | 25.00% |
| ADSK210618P00265000 | 2021-06-16 3:18PM EDT | 265.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 183 | 25.00% |
| ADSK210618P00267500 | 2021-06-17 3:45PM EDT | 267.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 12.50% |
| ADSK210618P00270000 | 2021-06-17 1:31PM EDT | 270.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 27 | 654 | 12.50% |
| ADSK210618P00272500 | 2021-06-17 12:18PM EDT | 272.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4 | 90 | 6.25% |
| ADSK210618P00275000 | 2021-06-17 3:57PM EDT | 275.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 109 | 272 | 3.13% |
| ADSK210618P00277500 | 2021-06-17 1:04PM EDT | 277.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 53 | 147 | 0.00% |
| ADSK210618P00280000 | 2021-06-17 1:19PM EDT | 280.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 18 | 587 | 0.00% |
| ADSK210618P00282500 | 2021-06-17 1:19PM EDT | 282.50 | 5.88 | 0.00 | 0.00 | 0.00 | - | 8 | 104 | 0.00% |
| ADSK210618P00285000 | 2021-06-16 12:03PM EDT | 285.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 4 | 76 | 0.00% |
| ADSK210618P00287500 | 2021-06-16 12:10PM EDT | 287.50 | 10.95 | 0.00 | 0.00 | 0.00 | - | 4 | 70 | 0.00% |
| ADSK210618P00290000 | 2021-06-17 10:58AM EDT | 290.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 6 | 542 | 0.00% |
| ADSK210618P00292500 | 2021-06-15 12:51PM EDT | 292.50 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| ADSK210618P00295000 | 2021-06-14 11:27AM EDT | 295.00 | 17.23 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| ADSK210618P00297500 | 2021-06-02 12:34PM EDT | 297.50 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ADSK210618P00300000 | 2021-06-16 2:40PM EDT | 300.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 4 | 230 | 0.00% |
| ADSK210618P00302500 | 2021-06-07 11:21AM EDT | 302.50 | 22.85 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADSK210618P00305000 | 2021-06-14 9:37AM EDT | 305.00 | 22.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK210618P00310000 | 2021-06-14 9:49AM EDT | 310.00 | 31.45 | 0.00 | 0.00 | 0.00 | - | 11 | 42 | 0.00% |
| ADSK210618P00320000 | 2021-05-28 11:56AM EDT | 320.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK210618P00330000 | 2021-03-17 3:18PM EDT | 330.00 | 58.71 | 31.20 | 39.20 | 0.00 | - | - | 1 | 0.00% |
| ADSK210618P00350000 | 2021-05-27 1:37PM EDT | 350.00 | 60.50 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| ADSK210618P00380000 | 2021-04-22 1:49PM EDT | 380.00 | 92.80 | 94.35 | 103.25 | 0.00 | - | - | 1 | 0.00% |
