La bourse ferme dans 4 h 26 min
CAC 40
6 542,76-108,15(-1,63 %)Euro Stoxx 50
4 097,19-68,29(-1,64 %)Dow Jones
34 869,37+71,37(+0,21 %)EUR/USD
1,1684-0,0018(-0,15 %)Gold future
1 734,70-17,30(-0,99 %)BTC-EUR
35 753,21-2 033,83(-5,38 %)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
294,06-0,61 (-0,21 %)
À la clôture : 4:00PM EDT
290,06 -4,00 (-1,36 %)
Avant Bourse : 06:54AM EDT
Avant Bourse : 06:54AM EDT
Options d’achatpour1 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK211001C00160000 | 2021-09-07 12:30PM EDT | 160.00 | 125.02 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| ADSK211001C00260000 | 2021-09-24 12:08PM EDT | 260.00 | 34.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK211001C00270000 | 2021-09-15 3:38PM EDT | 270.00 | 17.75 | 0.00 | 0.00 | 0.00 | - | 24 | 2 | 0.00% |
| ADSK211001C00272500 | 2021-09-20 10:19AM EDT | 272.50 | 14.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADSK211001C00275000 | 2021-09-20 2:48PM EDT | 275.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| ADSK211001C00277500 | 2021-09-27 2:27PM EDT | 277.50 | 17.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ADSK211001C00280000 | 2021-09-24 3:52PM EDT | 280.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK211001C00282500 | 2021-09-23 9:57AM EDT | 282.50 | 10.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK211001C00285000 | 2021-09-27 2:12PM EDT | 285.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 14 | 223 | 0.00% |
| ADSK211001C00287500 | 2021-09-27 9:36AM EDT | 287.50 | 6.77 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 0.00% |
| ADSK211001C00290000 | 2021-09-27 3:10PM EDT | 290.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 56 | 197 | 0.00% |
| ADSK211001C00292500 | 2021-09-27 3:59PM EDT | 292.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | 34 | 131 | 0.00% |
| ADSK211001C00295000 | 2021-09-27 3:59PM EDT | 295.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 240 | 332 | 0.78% |
| ADSK211001C00297500 | 2021-09-27 3:55PM EDT | 297.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 59 | 129 | 3.13% |
| ADSK211001C00300000 | 2021-09-27 3:59PM EDT | 300.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 306 | 281 | 6.25% |
| ADSK211001C00305000 | 2021-09-27 3:50PM EDT | 305.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 99 | 235 | 6.25% |
| ADSK211001C00310000 | 2021-09-27 3:43PM EDT | 310.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 47 | 187 | 12.50% |
| ADSK211001C00315000 | 2021-09-27 2:22PM EDT | 315.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 7 | 121 | 12.50% |
| ADSK211001C00320000 | 2021-09-24 10:01AM EDT | 320.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 12.50% |
| ADSK211001C00325000 | 2021-09-27 9:48AM EDT | 325.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| ADSK211001C00330000 | 2021-09-27 12:35PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK211001C00335000 | 2021-09-09 10:13AM EDT | 335.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| ADSK211001C00340000 | 2021-09-24 10:37AM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK211001C00345000 | 2021-09-09 3:42PM EDT | 345.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK211001C00350000 | 2021-09-14 2:32PM EDT | 350.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 25.00% |
| ADSK211001C00355000 | 2021-09-02 12:21PM EDT | 355.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADSK211001C00360000 | 2021-09-27 11:49AM EDT | 360.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 51 | 50.00% |
| ADSK211001C00365000 | 2021-09-27 9:53AM EDT | 365.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADSK211001C00370000 | 2021-08-24 11:40AM EDT | 370.00 | 3.70 | 0.00 | 4.25 | 0.00 | - | 2 | 1 | 159.52% |
| ADSK211001C00375000 | 2021-09-03 3:08PM EDT | 375.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ADSK211001C00380000 | 2021-08-26 11:46AM EDT | 380.00 | 0.46 | 0.00 | 4.30 | 0.00 | - | - | 1 | 173.24% |
| ADSK211001C00390000 | 2021-08-25 3:46PM EDT | 390.00 | 0.91 | 0.00 | 4.15 | 0.00 | - | - | 1 | 184.33% |
| ADSK211001C00395000 | 2021-08-26 3:22PM EDT | 395.00 | 0.20 | 0.00 | 3.95 | 0.00 | - | - | 5 | 188.28% |
| ADSK211001C00400000 | 2021-08-25 2:38PM EDT | 400.00 | 0.95 | 0.00 | 0.02 | 0.00 | - | - | 1 | 95.31% |
| ADSK211001C00420000 | 2021-08-23 9:54AM EDT | 420.00 | 0.37 | 0.00 | 4.15 | 0.00 | - | - | 3 | 219.09% |
Options de ventepour1 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK211001P00160000 | 2021-09-03 10:02AM EDT | 160.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ADSK211001P00195000 | 2021-09-22 9:51AM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADSK211001P00200000 | 2021-09-21 9:48AM EDT | 200.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| ADSK211001P00210000 | 2021-09-27 1:59PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 50.00% |
| ADSK211001P00215000 | 2021-09-27 1:59PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| ADSK211001P00220000 | 2021-09-20 12:03AM EDT | 220.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ADSK211001P00225000 | 2021-09-20 12:03AM EDT | 225.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ADSK211001P00230000 | 2021-09-24 2:37PM EDT | 230.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 50.00% |
| ADSK211001P00235000 | 2021-09-24 9:54AM EDT | 235.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 50.00% |
| ADSK211001P00240000 | 2021-09-27 1:28PM EDT | 240.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
| ADSK211001P00245000 | 2021-09-21 12:15PM EDT | 245.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ADSK211001P00250000 | 2021-09-27 9:48AM EDT | 250.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 25.00% |
| ADSK211001P00255000 | 2021-09-27 1:58PM EDT | 255.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 12 | 49 | 25.00% |
| ADSK211001P00260000 | 2021-09-27 12:06PM EDT | 260.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| ADSK211001P00265000 | 2021-09-27 10:01AM EDT | 265.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 25.00% |
| ADSK211001P00267500 | 2021-09-27 10:55AM EDT | 267.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 25.00% |
| ADSK211001P00270000 | 2021-09-27 11:09AM EDT | 270.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 12 | 94 | 12.50% |
| ADSK211001P00272500 | 2021-09-27 1:28PM EDT | 272.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| ADSK211001P00275000 | 2021-09-27 12:29PM EDT | 275.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| ADSK211001P00277500 | 2021-09-27 12:15PM EDT | 277.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 18 | 62 | 12.50% |
| ADSK211001P00280000 | 2021-09-27 1:42PM EDT | 280.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 80 | 222 | 12.50% |
| ADSK211001P00282500 | 2021-09-27 11:29AM EDT | 282.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 12 | 79 | 6.25% |
| ADSK211001P00285000 | 2021-09-27 3:29PM EDT | 285.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 57 | 521 | 6.25% |
| ADSK211001P00287500 | 2021-09-27 3:36PM EDT | 287.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ADSK211001P00290000 | 2021-09-27 3:45PM EDT | 290.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 60 | 245 | 3.13% |
| ADSK211001P00292500 | 2021-09-27 3:48PM EDT | 292.50 | 2.41 | 0.00 | 0.00 | 0.00 | - | 34 | 66 | 1.56% |
| ADSK211001P00295000 | 2021-09-27 3:57PM EDT | 295.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 18 | 181 | 0.00% |
| ADSK211001P00297500 | 2021-09-27 2:00PM EDT | 297.50 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| ADSK211001P00300000 | 2021-09-27 3:07PM EDT | 300.00 | 6.57 | 0.00 | 0.00 | 0.00 | - | 4 | 117 | 0.00% |
| ADSK211001P00305000 | 2021-09-27 2:45PM EDT | 305.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 4 | 32 | 0.00% |
| ADSK211001P00310000 | 2021-09-24 9:54AM EDT | 310.00 | 19.36 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| ADSK211001P00315000 | 2021-09-27 1:36PM EDT | 315.00 | 21.86 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| ADSK211001P00320000 | 2021-09-27 1:36PM EDT | 320.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| ADSK211001P00325000 | 2021-09-03 3:16PM EDT | 325.00 | 36.37 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ADSK211001P00330000 | 2021-09-14 9:37AM EDT | 330.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK211001P00335000 | 2021-09-17 3:23PM EDT | 335.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| ADSK211001P00340000 | 2021-08-25 10:07AM EDT | 340.00 | 13.44 | 40.85 | 49.40 | 0.00 | - | - | 0 | 134.11% |
| ADSK211001P00345000 | 2021-08-25 2:58PM EDT | 345.00 | 15.50 | 46.60 | 54.10 | 0.00 | - | - | 0 | 138.62% |
