La bourse est fermée
CAC 40
5 783,41 -135,09 (-2,28 %) Euro Stoxx 50
3 348,60 -78,54 (-2,29 %) Dow Jones
29 590,41 -486,27 (-1,62 %) EUR/USD
0,9693 -0,0145 (-1,47 %) Gold future
1 651,70 -29,40 (-1,75 %) BTC-EUR
19 550,36 -556,75 (-2,77 %)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour30 septembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220930C00175000 | 2022-09-16 3:14PM EDT | 175.00 | 20.90 | 10.60 | 11.60 | 0.00 | - | - | 1 | 56.01% |
| ADSK220930C00185000 | 2022-09-23 3:54PM EDT | 185.00 | 4.30 | 4.30 | 4.70 | -3.30 | -43.42% | 14 | 11 | 48.17% |
| ADSK220930C00190000 | 2022-09-23 2:46PM EDT | 190.00 | 1.99 | 2.10 | 2.45 | -2.26 | -53.18% | 39 | 43 | 45.19% |
| ADSK220930C00192500 | 2022-09-23 3:00PM EDT | 192.50 | 1.15 | 1.45 | 1.80 | -2.00 | -63.49% | 28 | 21 | 45.63% |
| ADSK220930C00195000 | 2022-09-23 2:23PM EDT | 195.00 | 0.80 | 0.95 | 1.10 | -1.20 | -60.00% | 34 | 42 | 43.21% |
| ADSK220930C00197500 | 2022-09-23 3:42PM EDT | 197.50 | 0.65 | 0.60 | 0.70 | -0.67 | -50.76% | 18 | 45 | 42.58% |
| ADSK220930C00200000 | 2022-09-22 12:50PM EDT | 200.00 | 0.34 | 0.30 | 0.45 | -0.68 | -66.67% | 12 | 47 | 42.58% |
| ADSK220930C00202500 | 2022-09-23 3:08PM EDT | 202.50 | 0.22 | 0.15 | 0.35 | -0.50 | -69.44% | 1 | 19 | 44.63% |
| ADSK220930C00205000 | 2022-09-22 9:56AM EDT | 205.00 | 0.26 | 0.05 | 0.35 | -0.30 | -53.57% | 20 | 50 | 49.12% |
| ADSK220930C00207500 | 2022-09-23 2:36PM EDT | 207.50 | 0.10 | 0.00 | 0.30 | -1.98 | -95.19% | 21 | 26 | 51.76% |
| ADSK220930C00210000 | 2022-09-23 1:54PM EDT | 210.00 | 0.07 | 0.05 | 0.10 | -0.11 | -61.11% | 4 | 86 | 46.09% |
| ADSK220930C00212500 | 2022-09-23 9:39AM EDT | 212.50 | 0.18 | 0.00 | 0.25 | -0.02 | -10.00% | 15 | 18 | 51.37% |
| ADSK220930C00215000 | 2022-09-22 3:50PM EDT | 215.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 55 | 45 | 52.93% |
| ADSK220930C00217500 | 2022-09-23 9:39AM EDT | 217.50 | 0.08 | 0.00 | 0.20 | -0.07 | -46.67% | 15 | 25 | 56.45% |
| ADSK220930C00220000 | 2022-09-21 1:59PM EDT | 220.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 2 | 150 | 57.23% |
| ADSK220930C00222500 | 2022-09-19 3:25PM EDT | 222.50 | 0.20 | 0.00 | 4.30 | 0.00 | - | 15 | 0 | 119.24% |
| ADSK220930C00225000 | 2022-09-22 10:32AM EDT | 225.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 28 | 63.48% |
| ADSK220930C00227500 | 2022-09-19 3:25PM EDT | 227.50 | 0.10 | 0.00 | 0.65 | 0.00 | - | 15 | 1 | 83.30% |
| ADSK220930C00230000 | 2022-09-20 9:39AM EDT | 230.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 22 | 79 | 69.53% |
| ADSK220930C00232500 | 2022-09-14 1:23PM EDT | 232.50 | 0.82 | 0.00 | 0.15 | 0.00 | - | 35 | 35 | 72.27% |
| ADSK220930C00235000 | 2022-09-12 2:45PM EDT | 235.00 | 0.90 | 0.00 | 0.15 | 0.00 | - | 16 | 20 | 75.20% |
| ADSK220930C00240000 | 2022-09-12 11:01AM EDT | 240.00 | 0.42 | 0.00 | 0.20 | 0.00 | - | 20 | 22 | 83.79% |
| ADSK220930C00245000 | 2022-08-17 11:05AM EDT | 245.00 | 7.10 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 86.33% |
| ADSK220930C00250000 | 2022-09-22 10:26AM EDT | 250.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 91.41% |
| ADSK220930C00255000 | 2022-08-25 12:48PM EDT | 255.00 | 1.02 | 0.00 | 0.20 | 0.00 | - | 2 | 6 | 100.00% |
| ADSK220930C00260000 | 2022-09-19 3:18PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 26 | 89.84% |
| ADSK220930C00265000 | 2022-08-25 12:31PM EDT | 265.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 2 | 1 | 116.02% |
| ADSK220930C00275000 | 2022-09-20 11:09AM EDT | 275.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 267 | 103.13% |
| ADSK220930C00280000 | 2022-09-12 2:45PM EDT | 280.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 101 | 120.31% |
| ADSK220930C00290000 | 2022-09-13 10:55AM EDT | 290.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 123.44% |
| ADSK220930C00300000 | 2022-09-22 12:18PM EDT | 300.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 56 | 122.66% |
Options de ventepour30 septembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220930P00115000 | 2022-09-23 9:58AM EDT | 115.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 20 | 455 | 125.78% |
| ADSK220930P00120000 | 2022-09-19 10:16AM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 844 | 114.84% |
| ADSK220930P00125000 | 2022-09-19 12:05PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 268 | 575 | 104.69% |
| ADSK220930P00130000 | 2022-09-16 10:52AM EDT | 130.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 22 | 293 | 108.20% |
| ADSK220930P00135000 | 2022-09-19 3:14PM EDT | 135.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 30 | 97.66% |
| ADSK220930P00145000 | 2022-09-16 9:50AM EDT | 145.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 21 | 80.66% |
| ADSK220930P00150000 | 2022-09-16 10:08AM EDT | 150.00 | 0.50 | 0.05 | 0.30 | 0.00 | - | - | 1 | 77.05% |
| ADSK220930P00155000 | 2022-09-19 11:12AM EDT | 155.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 13 | 64.84% |
| ADSK220930P00160000 | 2022-09-20 10:03AM EDT | 160.00 | 0.30 | 0.25 | 0.45 | 0.00 | - | 1 | 7 | 64.21% |
| ADSK220930P00165000 | 2022-09-23 3:47PM EDT | 165.00 | 0.50 | 0.40 | 0.60 | +0.10 | +25.00% | 47 | 53 | 57.47% |
| ADSK220930P00170000 | 2022-09-23 11:23AM EDT | 170.00 | 0.90 | 0.75 | 1.00 | +0.30 | +50.00% | 11 | 3,170 | 53.32% |
| ADSK220930P00175000 | 2022-09-23 2:57PM EDT | 175.00 | 2.28 | 1.40 | 1.80 | +1.23 | +117.14% | 57 | 443 | 50.24% |
| ADSK220930P00180000 | 2022-09-23 2:47PM EDT | 180.00 | 3.80 | 2.55 | 3.00 | +1.45 | +61.70% | 15 | 599 | 49.17% |
| ADSK220930P00185000 | 2022-09-23 3:29PM EDT | 185.00 | 5.47 | 4.50 | 5.10 | +1.97 | +56.29% | 31 | 25 | 47.78% |
| ADSK220930P00187500 | 2022-09-23 1:42PM EDT | 187.50 | 7.10 | 5.80 | 6.50 | +2.10 | +42.00% | 8 | 49 | 47.58% |
| ADSK220930P00190000 | 2022-09-23 2:47PM EDT | 190.00 | 9.38 | 7.30 | 8.20 | +3.28 | +53.77% | 9 | 40 | 48.51% |
| ADSK220930P00192500 | 2022-09-23 2:46PM EDT | 192.50 | 10.70 | 8.90 | 9.90 | +3.50 | +48.61% | 5 | 8 | 47.53% |
| ADSK220930P00195000 | 2022-09-23 2:34PM EDT | 195.00 | 13.50 | 10.40 | 11.80 | +5.45 | +67.70% | 56 | 125 | 46.88% |
| ADSK220930P00197500 | 2022-09-22 2:52PM EDT | 197.50 | 11.27 | 12.90 | 14.10 | 0.00 | - | 3 | 36 | 50.22% |
| ADSK220930P00200000 | 2022-09-22 1:32PM EDT | 200.00 | 12.89 | 14.90 | 16.40 | 0.00 | - | 5 | 51 | 52.71% |
| ADSK220930P00202500 | 2022-09-22 10:58AM EDT | 202.50 | 17.90 | 17.30 | 18.80 | +3.30 | +22.60% | 1 | 11 | 56.25% |
| ADSK220930P00205000 | 2022-09-23 10:02AM EDT | 205.00 | 21.41 | 19.90 | 21.30 | +5.27 | +32.65% | 15 | 27 | 61.38% |
| ADSK220930P00207500 | 2022-09-22 3:24PM EDT | 207.50 | 19.20 | 22.20 | 23.80 | 0.00 | - | 15 | 35 | 66.31% |
| ADSK220930P00210000 | 2022-09-23 11:34AM EDT | 210.00 | 26.06 | 24.60 | 26.60 | +4.30 | +19.76% | 21 | 34 | 77.20% |
| ADSK220930P00212500 | 2022-09-23 11:04AM EDT | 212.50 | 28.74 | 27.10 | 28.90 | +13.12 | +83.99% | 1 | 16 | 77.95% |
| ADSK220930P00215000 | 2022-09-12 12:21PM EDT | 215.00 | 7.90 | 29.70 | 31.70 | 0.00 | - | 1 | 51 | 62.11% |
| ADSK220930P00220000 | 2022-09-16 2:52PM EDT | 220.00 | 26.77 | 34.40 | 36.50 | 0.00 | - | 1 | 7 | 93.73% |
| ADSK220930P00225000 | 2022-08-25 10:15AM EDT | 225.00 | 11.75 | 38.80 | 41.90 | 0.00 | - | 40 | 5 | 111.08% |
| ADSK220930P00227500 | 2022-09-14 3:51PM EDT | 227.50 | 20.70 | 42.00 | 44.70 | 0.00 | - | 1 | 0 | 86.91% |
| ADSK220930P00230000 | 2022-08-30 11:52AM EDT | 230.00 | 29.70 | 44.40 | 47.60 | 0.00 | - | 1 | 0 | 96.09% |
| ADSK220930P00232500 | 2022-09-12 12:35PM EDT | 232.50 | 20.20 | 46.80 | 50.40 | 0.00 | - | - | 0 | 103.17% |
| ADSK220930P00235000 | 2022-09-16 12:17PM EDT | 235.00 | 42.25 | 49.30 | 52.60 | 0.00 | - | 1 | 0 | 101.51% |
| ADSK220930P00240000 | 2022-09-13 1:14PM EDT | 240.00 | 31.50 | 54.20 | 57.10 | 0.00 | - | 1 | 0 | 93.26% |
© 2022 Yahoo. Tous droits réservés.
