La bourse est fermée
CAC 40
7 097,21 +1,22 (+0,02 %) Euro Stoxx 50
4 178,01 +4,03 (+0,10 %) Dow Jones
33 978,08 +28,67 (+0,08 %) EUR/USD
1,0874 -0,0018 (-0,16 %) Gold future
1 927,60 -2,40 (-0,12 %) BTC-EUR
21 174,75 -320,21 (-1,49 %)
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’achatpour3 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK230203C00120000 | 2023-01-09 9:52AM EST | 120.00 | 75.00 | 89.50 | 95.10 | 0.00 | - | 1 | 0 | 259.77% |
| ADSK230203C00180000 | 2023-01-27 3:57PM EST | 180.00 | 31.00 | 30.40 | 31.90 | +4.33 | +16.24% | 2 | 10 | 64.65% |
| ADSK230203C00185000 | 2023-01-19 3:16PM EST | 185.00 | 14.98 | 22.40 | 30.00 | 0.00 | - | 1 | 12 | 57.18% |
| ADSK230203C00190000 | 2023-01-24 1:44PM EST | 190.00 | 18.91 | 19.90 | 24.10 | 0.00 | - | 3 | 23 | 65.36% |
| ADSK230203C00192500 | 2023-01-26 3:16PM EST | 192.50 | 16.55 | 18.30 | 20.30 | 0.00 | - | 1 | 0 | 55.98% |
| ADSK230203C00195000 | 2023-01-24 2:14PM EST | 195.00 | 13.88 | 14.60 | 20.00 | 0.00 | - | 4 | 19 | 57.96% |
| ADSK230203C00197500 | 2023-01-25 10:08AM EST | 197.50 | 6.50 | 13.90 | 14.90 | 0.00 | - | 27 | 29 | 52.95% |
| ADSK230203C00200000 | 2023-01-26 2:50PM EST | 200.00 | 10.06 | 11.60 | 14.60 | 0.00 | - | 5 | 50 | 54.64% |
| ADSK230203C00202500 | 2023-01-27 3:48PM EST | 202.50 | 11.00 | 9.70 | 10.20 | +6.73 | +157.61% | 5 | 11 | 43.04% |
| ADSK230203C00205000 | 2023-01-27 3:01PM EST | 205.00 | 8.20 | 7.80 | 8.30 | +2.50 | +43.86% | 21 | 94 | 41.77% |
| ADSK230203C00207500 | 2023-01-27 3:57PM EST | 207.50 | 6.21 | 6.10 | 6.50 | +1.11 | +21.76% | 51 | 93 | 39.93% |
| ADSK230203C00210000 | 2023-01-27 3:53PM EST | 210.00 | 5.30 | 4.60 | 5.00 | +1.50 | +39.47% | 9 | 82 | 39.11% |
| ADSK230203C00212500 | 2023-01-27 3:34PM EST | 212.50 | 4.40 | 3.40 | 3.80 | +1.70 | +62.96% | 8 | 21 | 39.04% |
| ADSK230203C00215000 | 2023-01-27 3:49PM EST | 215.00 | 2.94 | 2.40 | 2.75 | +0.99 | +50.77% | 21 | 66 | 38.38% |
| ADSK230203C00217500 | 2023-01-27 3:35PM EST | 217.50 | 2.10 | 1.65 | 1.95 | +0.58 | +38.16% | 7 | 29 | 38.10% |
| ADSK230203C00220000 | 2023-01-27 3:55PM EST | 220.00 | 1.25 | 1.05 | 1.40 | +0.25 | +25.00% | 21 | 29 | 38.55% |
| ADSK230203C00222500 | 2023-01-27 12:17PM EST | 222.50 | 0.60 | 0.70 | 0.90 | 0.00 | - | 9 | 3 | 37.79% |
| ADSK230203C00225000 | 2023-01-26 1:47PM EST | 225.00 | 0.44 | 0.45 | 0.65 | 0.00 | - | 2 | 12 | 38.82% |
| ADSK230203C00227500 | 2023-01-27 3:37PM EST | 227.50 | 0.41 | 0.25 | 0.45 | -0.13 | -24.07% | 2 | 4 | 39.45% |
| ADSK230203C00230000 | 2023-01-27 3:55PM EST | 230.00 | 0.22 | 0.15 | 0.30 | +0.02 | +10.00% | 14 | 58 | 39.84% |
| ADSK230203C00235000 | 2023-01-24 9:43AM EST | 235.00 | 0.17 | 0.05 | 1.50 | 0.00 | - | 20 | 22 | 58.84% |
Options de ventepour3 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK230203P00145000 | 2023-01-18 10:15AM EST | 145.00 | 0.43 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 204.93% |
| ADSK230203P00150000 | 2023-01-24 9:44AM EST | 150.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 122.46% |
| ADSK230203P00155000 | 2023-01-12 9:40AM EST | 155.00 | 0.78 | 0.00 | 1.05 | 0.00 | - | 1 | 7 | 127.64% |
| ADSK230203P00160000 | 2023-01-23 10:14AM EST | 160.00 | 0.16 | 0.00 | 1.05 | 0.00 | - | 1 | 14 | 116.50% |
| ADSK230203P00165000 | 2023-01-19 9:35AM EST | 165.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 2 | 20 | 83.01% |
| ADSK230203P00170000 | 2023-01-27 10:39AM EST | 170.00 | 0.05 | 0.05 | 0.35 | -0.05 | -50.00% | 1 | 24 | 79.69% |
| ADSK230203P00175000 | 2023-01-27 12:04PM EST | 175.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 100 | 97 | 67.19% |
| ADSK230203P00177500 | 2023-01-20 3:07PM EST | 177.50 | 0.42 | 0.00 | 0.30 | 0.00 | - | 40 | 1 | 62.79% |
| ADSK230203P00180000 | 2023-01-25 12:08PM EST | 180.00 | 0.42 | 0.05 | 0.30 | 0.00 | - | 4 | 53 | 59.96% |
| ADSK230203P00182500 | 2023-01-27 12:34PM EST | 182.50 | 0.18 | 0.05 | 0.25 | -0.06 | -25.00% | 3 | 30 | 54.10% |
| ADSK230203P00185000 | 2023-01-27 12:44PM EST | 185.00 | 0.20 | 0.05 | 0.20 | -0.50 | -71.43% | 1 | 456 | 52.25% |
| ADSK230203P00187500 | 2023-01-27 9:57AM EST | 187.50 | 0.32 | 0.05 | 0.25 | -0.18 | -36.00% | 1 | 665 | 49.90% |
| ADSK230203P00190000 | 2023-01-27 3:57PM EST | 190.00 | 0.30 | 0.25 | 0.40 | -0.30 | -50.00% | 3 | 53 | 50.00% |
| ADSK230203P00192500 | 2023-01-27 12:17PM EST | 192.50 | 0.36 | 0.30 | 0.45 | -1.59 | -81.54% | 1 | 27 | 46.29% |
| ADSK230203P00195000 | 2023-01-25 2:23PM EST | 195.00 | 1.90 | 0.40 | 0.60 | 0.00 | - | 37 | 49 | 44.39% |
| ADSK230203P00197500 | 2023-01-27 2:21PM EST | 197.50 | 0.75 | 0.60 | 0.80 | -1.90 | -71.70% | 3 | 16 | 42.48% |
| ADSK230203P00200000 | 2023-01-27 3:47PM EST | 200.00 | 0.95 | 0.90 | 1.10 | -1.10 | -53.66% | 24 | 67 | 40.97% |
| ADSK230203P00202500 | 2023-01-27 2:25PM EST | 202.50 | 1.45 | 1.30 | 1.55 | -0.70 | -32.56% | 5 | 25 | 40.02% |
| ADSK230203P00205000 | 2023-01-27 3:55PM EST | 205.00 | 2.05 | 1.85 | 2.15 | -1.20 | -36.92% | 28 | 60 | 39.10% |
| ADSK230203P00207500 | 2023-01-27 3:48PM EST | 207.50 | 2.45 | 2.65 | 2.90 | -1.65 | -40.24% | 8 | 14 | 37.94% |
| ADSK230203P00210000 | 2023-01-27 2:58PM EST | 210.00 | 3.90 | 3.60 | 4.00 | -1.90 | -32.76% | 11 | 51 | 38.07% |
| ADSK230203P00235000 | 2022-12-29 10:41AM EST | 235.00 | 47.70 | 20.10 | 28.00 | 0.00 | - | - | 0 | 100.67% |
| ADSK230203P00280000 | 2022-12-30 1:48PM EST | 280.00 | 95.35 | 65.70 | 73.10 | 0.00 | - | 2 | 0 | 101.76% |
© 2023 Yahoo. Tous droits réservés.
