Marchés français ouverture 7 h 20 min

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
215,16+6,04 (+2,89 %)
À la clôture : 04:00PM EST
213,17 -1,99 (-0,92 %)
Échanges après Bourse : 06:37PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK230203C001200002023-01-09 9:52AM EST120.0075.0093.2095.900.00-10358.01%
ADSK230203C001400002023-01-30 11:27AM EST140.0069.7071.6077.900.00-32370.31%
ADSK230203C001800002023-01-30 2:21PM EST180.0030.2032.3037.700.00-210187.79%
ADSK230203C001850002023-01-19 3:16PM EST185.0014.9827.7031.700.00-112142.53%
ADSK230203C001900002023-01-24 1:44PM EST190.0018.9123.0027.300.00-323138.23%
ADSK230203C001925002023-01-26 3:16PM EST192.5016.5521.7026.500.00-10112.31%
ADSK230203C001950002023-01-24 2:14PM EST195.0013.8819.1022.100.00-41974.22%
ADSK230203C001975002023-01-25 10:08AM EST197.506.5016.9019.600.00-272971.78%
ADSK230203C002000002023-01-26 2:50PM EST200.0010.0614.8017.000.00-55068.02%
ADSK230203C002025002023-01-30 3:54PM EST202.509.1012.5014.000.00-21255.71%
ADSK230203C002050002023-01-31 12:29PM EST205.009.4010.7011.40+1.20+14.63%18654.30%
ADSK230203C002075002023-01-31 3:13PM EST207.507.338.609.10+2.09+39.89%312950.68%
ADSK230203C002100002023-01-31 12:58PM EST210.005.726.807.20+1.82+46.67%829050.56%
ADSK230203C002125002023-01-31 3:54PM EST212.505.505.105.50+2.30+71.88%3583352.12%
ADSK230203C002150002023-01-31 3:22PM EST215.002.873.704.10+0.82+40.00%148251.69%
ADSK230203C002175002023-01-31 2:45PM EST217.502.102.652.85+0.60+40.00%410549.98%
ADSK230203C002200002023-01-31 3:58PM EST220.001.761.751.95+0.86+95.56%137149.59%
ADSK230203C002225002023-01-31 3:50PM EST222.501.101.101.30+0.62+129.17%61349.61%
ADSK230203C002250002023-01-30 3:36PM EST225.000.310.650.850.00-162649.95%
ADSK230203C002275002023-01-31 1:56PM EST227.500.320.400.55+0.13+68.42%3750.59%
ADSK230203C002300002023-01-31 1:26PM EST230.000.300.200.30+0.15+100.00%126149.41%
ADSK230203C002350002023-01-24 9:43AM EST235.000.170.001.500.00-202276.42%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK230203P001450002023-01-18 10:15AM EST145.000.430.000.000.00-1150.00%
ADSK230203P001500002023-01-24 9:44AM EST150.000.050.000.500.00-18196.09%
ADSK230203P001550002023-01-12 9:40AM EST155.000.780.001.500.00-17219.43%
ADSK230203P001600002023-01-23 10:14AM EST160.000.160.001.500.00-114201.66%
ADSK230203P001650002023-01-19 9:35AM EST165.000.150.001.500.00-220184.28%
ADSK230203P001700002023-01-30 11:41AM EST170.000.080.001.500.00-926167.29%
ADSK230203P001725002023-01-25 10:50AM EST172.500.240.001.500.00--1158.89%
ADSK230203P001750002023-01-27 12:04PM EST175.000.100.000.050.00-10019788.28%
ADSK230203P001775002023-01-30 12:48PM EST177.500.050.000.050.00-5682.81%
ADSK230203P001800002023-01-25 12:08PM EST180.000.420.000.400.00-453103.22%
ADSK230203P001825002023-01-30 9:39AM EST182.500.100.000.200.00-53486.33%
ADSK230203P001850002023-01-30 3:28PM EST185.000.150.000.250.00-145883.01%
ADSK230203P001875002023-01-31 1:26PM EST187.500.010.000.20-0.29-96.67%266974.02%
ADSK230203P001900002023-01-31 9:48AM EST190.000.200.000.20-0.02-9.09%15567.97%
ADSK230203P001925002023-01-31 9:48AM EST192.500.250.050.60-0.20-44.44%13176.56%
ADSK230203P001950002023-01-31 3:40PM EST195.000.180.150.25-0.30-62.50%17262.89%
ADSK230203P001975002023-01-31 3:58PM EST197.500.250.150.30-0.43-63.24%42457.42%
ADSK230203P002000002023-01-31 3:57PM EST200.000.300.250.40-0.63-67.74%147254.88%
ADSK230203P002025002023-01-31 1:37PM EST202.500.750.400.55-0.65-46.43%37752.44%
ADSK230203P002050002023-01-31 3:52PM EST205.000.750.650.80-1.40-65.12%178450.64%
ADSK230203P002075002023-01-31 10:48AM EST207.501.801.101.25-1.05-36.84%32450.42%
ADSK230203P002100002023-01-31 3:51PM EST210.001.901.651.85-2.00-51.28%306550.71%
ADSK230203P002125002023-01-31 3:57PM EST212.502.652.452.65-2.65-50.00%474849.59%
ADSK230203P002150002023-01-31 3:50PM EST215.003.803.503.80-2.70-41.54%73549.88%
ADSK230203P002175002023-01-23 11:37AM EST217.509.804.805.200.00--350.10%
ADSK230203P002225002023-01-23 10:59AM EST222.5014.298.208.700.00--150.61%
ADSK230203P002350002022-12-29 10:41AM EST235.0047.7020.1028.000.00--0141.60%
ADSK230203P002800002022-12-30 1:48PM EST280.0095.3565.7073.100.00-20275.20%