La bourse ferme dans 5 h 53 min
CAC 40
7 223,50 +103,67 (+1,46 %) Euro Stoxx 50
4 273,85 +64,70 (+1,54 %) Dow Jones
33 949,01 -207,68 (-0,61 %) EUR/USD
1,0770 +0,0052 (+0,48 %) Gold future
1 893,70 +3,00 (+0,16 %) BTC-EUR
21 093,29 -586,09 (-2,70 %)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Avant Bourse :
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK230210C00180000 | 2023-01-13 11:04AM EST | 180.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADSK230210C00185000 | 2023-01-17 10:58AM EST | 185.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK230210C00190000 | 2023-02-02 10:08AM EST | 190.00 | 38.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK230210C00195000 | 2023-02-03 9:42AM EST | 195.00 | 28.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK230210C00197500 | 2023-01-25 10:06AM EST | 197.50 | 7.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADSK230210C00200000 | 2023-02-03 9:42AM EST | 200.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK230210C00202500 | 2023-01-27 10:54AM EST | 202.50 | 9.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADSK230210C00205000 | 2023-02-02 3:28PM EST | 205.00 | 22.83 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ADSK230210C00207500 | 2023-02-08 11:17AM EST | 207.50 | 15.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK230210C00210000 | 2023-02-06 1:32PM EST | 210.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| ADSK230210C00212500 | 2023-02-03 11:00AM EST | 212.50 | 15.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK230210C00215000 | 2023-02-08 9:32AM EST | 215.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK230210C00217500 | 2023-02-08 10:38AM EST | 217.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK230210C00220000 | 2023-02-08 3:33PM EST | 220.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ADSK230210C00222500 | 2023-02-08 1:28PM EST | 222.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| ADSK230210C00225000 | 2023-02-08 11:01AM EST | 225.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ADSK230210C00227500 | 2023-02-08 2:53PM EST | 227.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ADSK230210C00230000 | 2023-02-08 3:59PM EST | 230.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| ADSK230210C00232500 | 2023-02-08 10:20AM EST | 232.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADSK230210C00235000 | 2023-02-08 9:58AM EST | 235.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADSK230210C00237500 | 2023-02-06 1:56PM EST | 237.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ADSK230210C00240000 | 2023-02-07 10:21AM EST | 240.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ADSK230210C00242500 | 2023-02-06 12:02PM EST | 242.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADSK230210C00245000 | 2023-02-03 3:52PM EST | 245.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ADSK230210C00255000 | 2023-02-02 9:44AM EST | 255.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADSK230210C00275000 | 2023-02-01 3:48PM EST | 275.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK230210P00140000 | 2023-01-10 10:05AM EST | 140.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADSK230210P00150000 | 2023-01-17 9:30AM EST | 150.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADSK230210P00155000 | 2023-01-20 1:05PM EST | 155.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ADSK230210P00160000 | 2023-02-02 12:20PM EST | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADSK230210P00165000 | 2023-02-02 12:21PM EST | 165.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADSK230210P00170000 | 2023-02-08 9:50AM EST | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ADSK230210P00175000 | 2023-02-07 1:42PM EST | 175.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADSK230210P00177500 | 2023-01-25 2:15PM EST | 177.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADSK230210P00180000 | 2023-01-25 1:12PM EST | 180.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ADSK230210P00182500 | 2023-02-01 3:05PM EST | 182.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADSK230210P00185000 | 2023-02-01 10:36AM EST | 185.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ADSK230210P00187500 | 2023-02-06 12:57PM EST | 187.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADSK230210P00190000 | 2023-02-06 12:57PM EST | 190.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ADSK230210P00195000 | 2023-02-07 3:59PM EST | 195.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ADSK230210P00197500 | 2023-02-06 10:21AM EST | 197.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ADSK230210P00200000 | 2023-02-07 10:40AM EST | 200.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK230210P00202500 | 2023-02-06 2:42PM EST | 202.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| ADSK230210P00205000 | 2023-02-06 2:42PM EST | 205.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ADSK230210P00207500 | 2023-02-07 9:31AM EST | 207.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ADSK230210P00210000 | 2023-02-07 3:47PM EST | 210.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ADSK230210P00212500 | 2023-02-07 3:12PM EST | 212.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| ADSK230210P00215000 | 2023-02-07 3:47PM EST | 215.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| ADSK230210P00217500 | 2023-02-08 2:53PM EST | 217.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| ADSK230210P00220000 | 2023-02-08 3:33PM EST | 220.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| ADSK230210P00222500 | 2023-02-08 2:17PM EST | 222.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ADSK230210P00225000 | 2023-02-08 10:17AM EST | 225.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADSK230210P00227500 | 2023-02-07 3:35PM EST | 227.50 | 6.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK230210P00230000 | 2023-02-08 10:30AM EST | 230.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK230210P00232500 | 2023-02-02 1:47PM EST | 232.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADSK230210P00235000 | 2023-02-02 1:06PM EST | 235.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADSK230210P00250000 | 2023-02-08 11:52AM EST | 250.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2023 Yahoo. Tous droits réservés.
