La bourse ferme dans 26 min
CAC 40
5 610,00-7,27(-0,13 %)Euro Stoxx 50
3 604,12+1,45(+0,04 %)Dow Jones
30 945,36+131,10(+0,43 %)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
312,48+3,96 (+1,29 %)
À partir de 11:03AM EST. Marché ouvert.
Options d’achatpour22 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK210122C00145000 | 2021-01-19 12:11AM EST | 145.00 | 170.35 | 167.35 | 168.45 | 0.00 | - | - | - | 341.41% |
| ADSK210122C00150000 | 2021-01-19 12:11AM EST | 150.00 | 165.35 | 162.10 | 163.30 | 0.00 | - | - | - | 300.78% |
| ADSK210122C00247500 | 2020-12-14 11:01AM EST | 247.50 | 46.40 | 65.35 | 68.45 | 0.00 | - | - | 10 | 164.21% |
| ADSK210122C00250000 | 2021-01-05 10:31AM EST | 250.00 | 49.25 | 62.25 | 63.90 | 0.00 | - | - | 0 | 122.75% |
| ADSK210122C00252500 | 2020-12-11 11:22AM EST | 252.50 | 31.22 | 65.20 | 69.90 | 0.00 | - | 1 | 1 | 237.84% |
| ADSK210122C00257500 | 2021-01-19 12:11AM EST | 257.50 | 62.56 | 54.40 | 56.10 | 0.00 | - | 1 | 1 | 94.92% |
| ADSK210122C00260000 | 2021-01-19 10:21AM EST | 260.00 | 52.75 | 52.50 | 53.35 | +2.25 | +4.46% | 3 | 5 | 99.02% |
| ADSK210122C00267500 | 2021-01-19 12:11AM EST | 267.50 | 51.60 | 43.95 | 46.65 | 0.00 | - | - | - | 81.15% |
| ADSK210122C00270000 | 2020-12-23 1:30PM EST | 270.00 | 35.05 | 42.25 | 44.45 | 0.00 | - | - | 2 | 94.19% |
| ADSK210122C00275000 | 2021-01-19 12:11AM EST | 275.00 | 42.37 | 37.15 | 39.75 | 0.00 | - | - | 2 | 87.06% |
| ADSK210122C00277500 | 2020-12-14 11:01AM EST | 277.50 | 21.65 | 34.50 | 39.95 | 0.00 | - | - | 3 | 104.15% |
| ADSK210122C00280000 | 2021-01-12 2:34PM EST | 280.00 | 41.48 | 32.30 | 34.95 | 0.00 | - | 1 | 30 | 80.91% |
| ADSK210122C00282500 | 2020-12-24 10:07AM EST | 282.50 | 22.88 | 29.95 | 32.60 | 0.00 | - | 2 | 306 | 78.59% |
| ADSK210122C00285000 | 2020-12-22 11:55AM EST | 285.00 | 22.30 | 27.40 | 29.00 | 0.00 | - | 1 | 38 | 62.92% |
| ADSK210122C00287500 | 2020-12-14 1:00PM EST | 287.50 | 14.73 | 24.60 | 30.60 | 0.00 | - | 3 | 6 | 86.47% |
| ADSK210122C00290000 | 2021-01-12 11:48AM EST | 290.00 | 30.18 | 22.25 | 23.85 | 0.00 | - | 5 | 12 | 50.64% |
| ADSK210122C00292500 | 2020-12-16 9:55AM EST | 292.50 | 12.50 | 19.55 | 20.50 | 0.00 | - | - | 3 | 45.12% |
| ADSK210122C00295000 | 2021-01-12 3:24PM EST | 295.00 | 22.64 | 17.75 | 19.05 | 0.00 | - | 1 | 20 | 56.49% |
| ADSK210122C00297500 | 2021-01-08 9:40AM EST | 297.50 | 22.09 | 15.35 | 16.15 | 0.00 | - | 1 | 4 | 45.97% |
| ADSK210122C00300000 | 2021-01-15 10:54AM EST | 300.00 | 14.55 | 13.15 | 14.10 | 0.00 | - | 3 | 377 | 45.91% |
| ADSK210122C00302500 | 2021-01-15 3:12PM EST | 302.50 | 9.70 | 11.20 | 11.70 | 0.00 | - | 6 | 23 | 41.11% |
| ADSK210122C00305000 | 2021-01-19 10:23AM EST | 305.00 | 9.30 | 9.15 | 9.60 | -0.40 | -4.12% | 3 | 54 | 38.77% |
| ADSK210122C00307500 | 2021-01-14 12:16PM EST | 307.50 | 9.10 | 7.40 | 7.90 | 0.00 | - | 4 | 7 | 38.82% |
| ADSK210122C00310000 | 2021-01-19 10:23AM EST | 310.00 | 5.82 | 5.60 | 5.95 | +0.82 | +16.40% | 5 | 28 | 35.45% |
| ADSK210122C00312500 | 2021-01-19 9:49AM EST | 312.50 | 4.15 | 4.20 | 4.70 | +0.27 | +6.96% | 2 | 23 | 36.11% |
| ADSK210122C00315000 | 2021-01-19 10:23AM EST | 315.00 | 3.25 | 3.05 | 3.30 | +0.55 | +20.37% | 13 | 47 | 33.96% |
| ADSK210122C00317500 | 2021-01-19 9:30AM EST | 317.50 | 2.51 | 2.07 | 2.32 | +0.51 | +25.50% | 7 | 43 | 33.31% |
| ADSK210122C00320000 | 2021-01-19 10:19AM EST | 320.00 | 1.50 | 1.51 | 1.69 | +0.15 | +11.11% | 18 | 111 | 33.95% |
| ADSK210122C00322500 | 2021-01-19 9:49AM EST | 322.50 | 1.21 | 0.93 | 1.09 | +0.08 | +7.08% | 7 | 20 | 33.20% |
| ADSK210122C00325000 | 2021-01-19 10:31AM EST | 325.00 | 0.78 | 0.56 | 0.72 | -0.01 | -1.27% | 48 | 97 | 33.28% |
| ADSK210122C00327500 | 2021-01-19 10:42AM EST | 327.50 | 0.33 | 0.32 | 0.42 | -0.26 | -44.07% | 1 | 42 | 32.57% |
| ADSK210122C00330000 | 2021-01-19 10:41AM EST | 330.00 | 0.23 | 0.20 | 0.25 | -0.26 | -53.06% | 6 | 121 | 32.47% |
| ADSK210122C00332500 | 2021-01-19 10:07AM EST | 332.50 | 0.20 | 0.11 | 0.19 | -0.37 | -64.91% | 2 | 0 | 34.08% |
| ADSK210122C00335000 | 2021-01-14 12:45PM EST | 335.00 | 0.45 | 0.06 | 0.13 | 0.00 | - | 1 | 17 | 34.96% |
| ADSK210122C00340000 | 2021-01-19 10:41AM EST | 340.00 | 0.07 | 0.00 | 0.10 | -0.16 | -69.57% | 15 | 16 | 39.36% |
| ADSK210122C00345000 | 2021-01-15 9:56AM EST | 345.00 | 0.04 | 0.00 | 0.16 | -0.13 | -76.47% | 25 | 22 | 48.44% |
| ADSK210122C00350000 | 2021-01-13 12:26PM EST | 350.00 | 0.22 | 0.00 | 0.25 | 0.00 | - | 20 | 0 | 52.15% |
| ADSK210122C00355000 | 2020-12-22 10:48AM EST | 355.00 | 0.55 | 0.00 | 0.25 | 0.00 | - | 3 | 5 | 57.62% |
| ADSK210122C00365000 | 2021-01-19 12:11AM EST | 365.00 | 0.05 | 0.01 | 0.24 | 0.00 | - | - | - | 68.16% |
| ADSK210122C00370000 | 2020-12-21 9:35AM EST | 370.00 | 0.30 | 0.00 | 0.24 | 0.00 | - | 7 | 7 | 72.75% |
Options de ventepour22 janvier 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK210122P00210000 | 2021-01-14 2:19PM EST | 210.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| ADSK210122P00220000 | 2021-01-13 3:44PM EST | 220.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 50.00% |
| ADSK210122P00225000 | 2021-01-08 9:52AM EST | 225.00 | 0.12 | 0.00 | 0.17 | 0.00 | - | 1 | 33 | 128.52% |
| ADSK210122P00230000 | 2021-01-05 3:16PM EST | 230.00 | 0.25 | 0.00 | 0.17 | 0.00 | - | 2 | 22 | 120.70% |
| ADSK210122P00235000 | 2020-12-23 3:41PM EST | 235.00 | 0.12 | 0.00 | 0.17 | 0.00 | - | 1 | 15 | 112.89% |
| ADSK210122P00240000 | 2020-12-22 11:59AM EST | 240.00 | 0.93 | 0.00 | 0.17 | 0.00 | - | 4 | 17 | 105.47% |
| ADSK210122P00242500 | 2020-12-17 2:01PM EST | 242.50 | 1.23 | 0.00 | 0.21 | 0.00 | - | 1 | 14 | 104.49% |
| ADSK210122P00245000 | 2021-01-08 9:52AM EST | 245.00 | 0.13 | 0.00 | 0.17 | 0.00 | - | 1 | 8 | 98.05% |
| ADSK210122P00247500 | 2020-12-29 3:06PM EST | 247.50 | 0.77 | 0.00 | 0.23 | 0.00 | - | 1 | 14 | 98.24% |
| ADSK210122P00250000 | 2020-12-24 10:03AM EST | 250.00 | 1.14 | 0.00 | 0.20 | 0.00 | - | 4 | 9 | 92.77% |
| ADSK210122P00252500 | 2021-01-04 11:32AM EST | 252.50 | 0.47 | 0.00 | 0.24 | 0.00 | - | 3 | 6 | 91.21% |
| ADSK210122P00255000 | 2020-12-31 11:49AM EST | 255.00 | 0.73 | 0.00 | 0.24 | 0.00 | - | 1 | 14 | 87.50% |
| ADSK210122P00257500 | 2021-01-05 3:02PM EST | 257.50 | 0.83 | 0.00 | 0.24 | 0.00 | - | 1 | 15 | 83.79% |
| ADSK210122P00260000 | 2021-01-15 3:14PM EST | 260.00 | 0.12 | 0.05 | 0.13 | 0.00 | - | 4 | 24 | 77.15% |
| ADSK210122P00262500 | 2021-01-08 9:41AM EST | 262.50 | 0.30 | 0.00 | 0.23 | 0.00 | - | 1 | 13 | 75.98% |
| ADSK210122P00265000 | 2021-01-19 10:14AM EST | 265.00 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 1 | 53 | 73.24% |
| ADSK210122P00267500 | 2021-01-05 12:58PM EST | 267.50 | 0.20 | 0.04 | 0.23 | 0.00 | - | 7 | 18 | 70.51% |
| ADSK210122P00270000 | 2021-01-14 10:11AM EST | 270.00 | 0.12 | 0.07 | 0.11 | -0.08 | -40.00% | 10 | 25 | 63.09% |
| ADSK210122P00272500 | 2021-01-19 9:31AM EST | 272.50 | 0.12 | 0.07 | 0.12 | -0.21 | -63.64% | 1 | 30 | 59.96% |
| ADSK210122P00275000 | 2021-01-19 9:42AM EST | 275.00 | 0.11 | 0.08 | 0.16 | -0.18 | -62.07% | 2 | 52 | 58.40% |
| ADSK210122P00277500 | 2021-01-05 1:11PM EST | 277.50 | 2.34 | 0.10 | 0.18 | 0.00 | - | 1 | 16 | 56.15% |
| ADSK210122P00280000 | 2021-01-19 9:42AM EST | 280.00 | 0.17 | 0.12 | 0.19 | -1.23 | -87.86% | 3 | 21 | 53.42% |
| ADSK210122P00282500 | 2021-01-05 2:00PM EST | 282.50 | 0.20 | 0.16 | 0.21 | -2.50 | -92.59% | 5 | 23 | 51.17% |
| ADSK210122P00285000 | 2021-01-19 9:47AM EST | 285.00 | 0.24 | 0.17 | 0.24 | -0.58 | -70.73% | 4 | 23 | 49.71% |
| ADSK210122P00287500 | 2021-01-07 10:37AM EST | 287.50 | 1.00 | 0.19 | 0.28 | 0.00 | - | 1 | 28 | 47.17% |
| ADSK210122P00290000 | 2021-01-15 12:21PM EST | 290.00 | 0.34 | 0.24 | 0.34 | -0.53 | -60.92% | 1 | 75 | 44.97% |
| ADSK210122P00292500 | 2021-01-19 10:00AM EST | 292.50 | 0.40 | 0.29 | 0.36 | -0.55 | -57.89% | 7 | 42 | 41.31% |
| ADSK210122P00295000 | 2021-01-15 3:08PM EST | 295.00 | 0.45 | 0.38 | 0.47 | -0.76 | -62.81% | 3 | 70 | 39.53% |
| ADSK210122P00297500 | 2021-01-19 10:00AM EST | 297.50 | 0.58 | 0.52 | 0.61 | -0.97 | -62.58% | 7 | 45 | 37.60% |
| ADSK210122P00300000 | 2021-01-19 10:42AM EST | 300.00 | 0.78 | 0.69 | 0.81 | -1.12 | -58.95% | 4 | 62 | 35.84% |
| ADSK210122P00302500 | 2021-01-19 10:46AM EST | 302.50 | 1.02 | 1.00 | 1.09 | -1.94 | -65.54% | 4 | 50 | 34.16% |
| ADSK210122P00305000 | 2021-01-19 10:17AM EST | 305.00 | 1.64 | 1.42 | 1.54 | -1.94 | -54.19% | 13 | 48 | 33.18% |
| ADSK210122P00307500 | 2021-01-15 3:10PM EST | 307.50 | 2.35 | 1.99 | 2.20 | -2.01 | -46.10% | 36 | 18 | 32.68% |
| ADSK210122P00310000 | 2021-01-19 10:43AM EST | 310.00 | 3.00 | 2.76 | 2.98 | -3.08 | -50.66% | 16 | 48 | 31.54% |
| ADSK210122P00312500 | 2021-01-15 12:31PM EST | 312.50 | 7.05 | 3.85 | 4.20 | 0.00 | - | 8 | 16 | 32.09% |
| ADSK210122P00315000 | 2021-01-19 10:21AM EST | 315.00 | 5.65 | 5.15 | 5.50 | -1.75 | -23.65% | 7 | 21 | 31.41% |
| ADSK210122P00317500 | 2021-01-12 10:56AM EST | 317.50 | 10.45 | 6.65 | 7.00 | 0.00 | - | 4 | 40 | 30.37% |
| ADSK210122P00320000 | 2021-01-19 12:11AM EST | 320.00 | 12.85 | 8.50 | 9.00 | 0.00 | - | 2 | 5 | 31.89% |
| ADSK210122P00322500 | 2020-12-29 11:06AM EST | 322.50 | 14.57 | 10.40 | 10.90 | 0.00 | - | 10 | 21 | 30.66% |
| ADSK210122P00325000 | 2021-01-19 12:11AM EST | 325.00 | 13.00 | 12.35 | 12.80 | -1.88 | -12.63% | 2 | 30 | 25.73% |
| ADSK210122P00332500 | 2021-01-08 10:51AM EST | 332.50 | 22.25 | 19.05 | 20.35 | 0.00 | - | 1 | 4 | 37.99% |
| ADSK210122P00370000 | 2021-01-04 12:08PM EST | 370.00 | 74.80 | 56.55 | 57.40 | 0.00 | - | - | 0 | 0.00% |
| ADSK210122P00375000 | 2021-01-19 12:11AM EST | 375.00 | 62.75 | 61.60 | 64.50 | 0.00 | - | - | - | 97.85% |
| ADSK210122P00380000 | 2020-12-31 3:16PM EST | 380.00 | 63.30 | 66.85 | 67.85 | 0.00 | - | 1 | 0 | 95.41% |
| ADSK210122P00385000 | 2021-01-19 12:11AM EST | 385.00 | 72.00 | 71.75 | 72.50 | -3.25 | -4.32% | - | 1 | 0.00% |
| ADSK210122P00390000 | 2021-01-06 3:35PM EST | 390.00 | 76.80 | 76.55 | 77.40 | 0.00 | - | 1 | 0 | 0.00% |
