La bourse ferme dans 3 h 48 min

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
271,24+12,27 (+4,74 %)
À la clôture : 4:00PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour27 novembre 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK201127C001600002020-11-11 11:37AM EST160.0090.22109.10113.500.00-33386.72%
ADSK201127C001650002020-11-11 11:37AM EST165.0085.82104.00108.450.00-34645.31%
ADSK201127C001700002020-11-11 11:41AM EST170.0080.2399.10103.500.00-33345.31%
ADSK201127C001750002020-11-11 11:41AM EST175.0075.2394.2599.000.00-33415.63%
ADSK201127C002000002020-11-20 10:05AM EST200.0058.4869.1073.500.00-23234.38%
ADSK201127C002050002020-11-20 10:05AM EST205.0053.5664.0568.500.00-22204.69%
ADSK201127C002100002020-10-19 12:53PM EST210.0057.0040.8545.200.00-110.00%
ADSK201127C002200002020-11-24 3:42PM EST220.0039.0049.0553.500.00-211157.03%
ADSK201127C002225002020-11-19 11:35AM EST222.5037.0046.6051.000.00--30159.38%
ADSK201127C002250002020-11-19 10:07AM EST225.0033.0544.0548.500.00-22142.19%
ADSK201127C002275002020-11-25 9:32AM EST227.5037.0641.7046.00+10.06+37.26%54155.47%
ADSK201127C002300002020-11-25 10:20AM EST230.0044.7539.7043.10+15.25+51.69%1251155.47%
ADSK201127C002325002020-11-25 9:47AM EST232.5045.3036.3541.00+18.37+68.21%221262.31%
ADSK201127C002350002020-11-20 9:30AM EST235.0039.0033.8538.50+15.76+67.81%13249.22%
ADSK201127C002375002020-11-25 11:46AM EST237.5036.5031.7036.00+13.90+61.50%310121.88%
ADSK201127C002400002020-11-25 1:33PM EST240.0035.5530.3032.90+15.55+77.75%1234139.45%
ADSK201127C002425002020-11-25 1:29PM EST242.5033.1728.4029.55+15.52+87.93%11285119.53%
ADSK201127C002450002020-11-25 3:00PM EST245.0030.1825.1027.35+14.78+95.97%842157.52%
ADSK201127C002475002020-11-25 3:54PM EST247.5024.5121.7024.00+11.01+81.56%927103.32%
ADSK201127C002500002020-11-25 3:00PM EST250.0025.1719.7022.05+13.68+119.06%32344122.66%
ADSK201127C002525002020-11-25 12:00PM EST252.5021.1016.9520.65+11.10+111.00%157965.63%
ADSK201127C002550002020-11-25 3:59PM EST255.0016.8414.8018.10+8.61+104.62%6146771.97%
ADSK201127C002575002020-11-25 3:59PM EST257.5014.3611.0015.10+7.46+108.12%90270105.57%
ADSK201127C002600002020-11-25 3:56PM EST260.0011.1510.6511.80+5.41+94.25%52467668.65%
ADSK201127C002625002020-11-25 3:21PM EST262.5011.808.309.75+7.17+154.86%10032670.46%
ADSK201127C002650002020-11-25 3:52PM EST265.006.635.706.65+2.90+77.75%24840041.11%
ADSK201127C002675002020-11-25 3:59PM EST267.504.443.554.55+1.56+54.17%29127738.97%
ADSK201127C002700002020-11-25 3:59PM EST270.002.512.152.56+0.22+9.61%1,37654433.18%
ADSK201127C002725002020-11-25 3:56PM EST272.501.140.951.29-0.53-31.74%34625332.62%
ADSK201127C002750002020-11-25 3:59PM EST275.000.540.450.58-0.67-55.37%1,19197933.25%
ADSK201127C002775002020-11-25 3:59PM EST277.500.240.150.24-0.69-74.19%1,6991,17434.38%
ADSK201127C002800002020-11-25 3:59PM EST280.000.120.100.17-0.59-83.10%2,01489940.43%
ADSK201127C002850002020-11-25 3:59PM EST285.000.080.050.11-0.37-82.22%1,91280152.54%
ADSK201127C002900002020-11-25 3:58PM EST290.000.060.020.05-0.20-76.92%1,02645556.64%
ADSK201127C002950002020-11-25 3:58PM EST295.000.040.000.06-0.17-80.95%50527267.97%
ADSK201127C003000002020-11-25 3:13PM EST300.000.050.020.04-0.09-64.29%43937279.69%
ADSK201127C003050002020-11-25 1:46PM EST305.000.060.010.07-0.26-81.25%40952493.75%
ADSK201127C003100002020-11-25 2:16PM EST310.000.020.000.25-0.09-81.82%76221122.27%
ADSK201127C003150002020-11-25 2:23PM EST315.000.020.010.05-0.03-60.00%134173112.50%
ADSK201127C003200002020-11-25 10:00AM EST320.000.050.010.23-0.08-61.54%4374145.70%
ADSK201127C003250002020-11-25 10:01AM EST325.000.100.000.250.00-4052158.20%
ADSK201127C003300002020-11-25 11:43AM EST330.000.010.000.05-0.04-80.00%1825139.84%
Options de ventepour27 novembre 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK201127P001200002020-11-20 1:37PM EST120.000.100.000.150.00-11593.75%
ADSK201127P001450002020-11-16 1:22PM EST145.000.090.000.250.00-22492.19%
ADSK201127P001600002020-11-16 12:06AM EST160.000.25-0.240.00--1457.81%
ADSK201127P001650002020-11-17 3:13PM EST165.000.050.000.010.00-1106293.75%
ADSK201127P001700002020-11-24 10:22AM EST170.000.050.000.040.00-1654309.38%
ADSK201127P001750002020-11-24 1:58PM EST175.000.020.000.240.00-14353.13%
ADSK201127P001800002020-11-25 3:27PM EST180.000.010.000.25-0.05-83.33%242334.38%
ADSK201127P001850002020-11-25 11:42AM EST185.000.010.000.25-0.06-85.71%8113314.45%
ADSK201127P001900002020-11-24 3:11PM EST190.000.020.000.200.00-26197286.72%
ADSK201127P001950002020-11-25 9:48AM EST195.000.010.000.010.00-2109196.88%
ADSK201127P002000002020-11-25 11:53AM EST200.000.010.000.01-0.01-50.00%21316187.50%
ADSK201127P002050002020-11-25 11:04AM EST205.000.060.000.05-0.02-25.00%103216196.88%
ADSK201127P002075002020-11-25 1:45PM EST207.500.010.000.01-0.04-80.00%3887162.50%
ADSK201127P002100002020-11-25 3:51PM EST210.000.010.000.13-0.10-90.91%115135202.34%
ADSK201127P002125002020-11-25 3:37PM EST212.500.010.010.09-0.09-90.00%73167187.50%
ADSK201127P002150002020-11-25 3:42PM EST215.000.010.010.02-0.09-90.00%338515157.81%
ADSK201127P002175002020-11-25 1:17PM EST217.500.040.000.02-0.21-84.00%29162145.31%
ADSK201127P002200002020-11-25 2:39PM EST220.000.030.010.02-0.17-85.00%455612143.75%
ADSK201127P002225002020-11-25 3:42PM EST222.500.010.010.02-0.17-94.44%46165137.50%
ADSK201127P002250002020-11-25 3:35PM EST225.000.030.020.05-0.21-87.50%4401,196142.19%
ADSK201127P002275002020-11-25 1:41PM EST227.500.040.020.24-0.27-87.10%298477159.18%
ADSK201127P002300002020-11-25 3:56PM EST230.000.040.010.20-0.32-88.89%731824146.09%
ADSK201127P002325002020-11-25 3:42PM EST232.500.040.010.05-0.42-91.30%420623117.19%
ADSK201127P002350002020-11-25 3:57PM EST235.000.040.000.07-0.56-93.33%818826111.72%
ADSK201127P002375002020-11-25 3:51PM EST237.500.060.050.08-0.75-92.59%532741113.28%
ADSK201127P002400002020-11-25 3:57PM EST240.000.050.050.08-0.91-94.79%9611,398105.47%
ADSK201127P002425002020-11-25 3:59PM EST242.500.050.050.07-1.11-95.69%32267896.48%
ADSK201127P002450002020-11-25 3:59PM EST245.000.070.050.08-1.49-95.51%46664789.84%
ADSK201127P002475002020-11-25 3:57PM EST247.500.090.050.13-1.97-95.63%10715685.94%
ADSK201127P002500002020-11-25 3:50PM EST250.000.070.070.13-2.63-97.41%42499579.30%
ADSK201127P002525002020-11-25 3:34PM EST252.500.070.000.13-3.37-97.97%17013966.41%
ADSK201127P002550002020-11-25 3:50PM EST255.000.080.050.11-4.51-98.26%34753660.35%
ADSK201127P002575002020-11-25 3:56PM EST257.500.080.080.13-5.41-98.54%54432154.88%
ADSK201127P002600002020-11-25 3:58PM EST260.000.100.060.18-6.49-98.48%41927551.56%
ADSK201127P002625002020-11-25 3:41PM EST262.500.250.100.24-7.81-96.90%1075645.22%
ADSK201127P002650002020-11-25 3:54PM EST265.000.230.160.33-9.45-97.62%50825938.43%
ADSK201127P002675002020-11-25 3:53PM EST267.500.500.450.70-11.65-95.88%21412036.43%
ADSK201127P002700002020-11-25 3:58PM EST270.001.101.111.49-12.26-91.77%4592436.28%
ADSK201127P002725002020-11-25 3:33PM EST272.502.452.262.92-13.55-84.69%183239.36%
ADSK201127P002750002020-11-25 3:59PM EST275.004.003.854.60-13.02-76.50%7151239.19%
ADSK201127P002800002020-11-25 2:31PM EST280.005.818.259.95-16.19-73.59%2918372.85%
ADSK201127P002850002020-11-25 1:38PM EST285.0010.0112.7014.25-28.64-74.10%451673.05%
ADSK201127P003050002020-11-25 10:20AM EST305.0031.1531.5536.10-27.75-47.11%1-99.80%
ADSK201127P003100002020-11-25 9:44AM EST310.0035.0036.5041.20-30.50-46.56%11116.80%