Marchés français ouverture 28 min

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
187,98-7,66 (-3,92 %)
À la clôture : 04:00PM EDT
187,98 0,00 (0,00 %)
Échanges après Bourse : 07:50PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK220520C001400002022-04-18 12:09AM EDT140.0058.8551.2058.200.00--1486.08%
ADSK220520C001500002022-05-17 11:57AM EDT150.0043.110.000.000.00-100.00%
ADSK220520C001700002022-05-17 11:37AM EDT170.0023.200.000.000.00-100.00%
ADSK220520C001725002022-05-16 12:11AM EDT172.5012.400.000.000.00--00.00%
ADSK220520C001750002022-05-13 1:46PM EDT175.0021.420.000.000.00-300.00%
ADSK220520C001775002022-05-12 9:43AM EDT177.506.700.000.000.00-100.00%
ADSK220520C001800002022-05-12 12:53PM EDT180.0010.090.000.000.00-300.00%
ADSK220520C001825002022-05-17 3:53PM EDT182.5012.800.000.000.00-100.00%
ADSK220520C001850002022-05-18 12:22PM EDT185.006.030.000.000.00-600.00%
ADSK220520C001875002022-05-18 3:24PM EDT187.503.400.000.000.00-2100.00%
ADSK220520C001900002022-05-18 3:19PM EDT190.002.450.000.000.00-4803.13%
ADSK220520C001925002022-05-18 3:32PM EDT192.501.500.000.000.00-7006.25%
ADSK220520C001950002022-05-18 3:52PM EDT195.000.950.000.000.00-50012.50%
ADSK220520C001975002022-05-18 3:20PM EDT197.500.630.000.000.00-23012.50%
ADSK220520C002000002022-05-18 3:38PM EDT200.000.450.000.000.00-44025.00%
ADSK220520C002025002022-05-18 9:51AM EDT202.500.500.000.000.00-1025.00%
ADSK220520C002050002022-05-18 3:20PM EDT205.000.220.000.000.00-22025.00%
ADSK220520C002075002022-05-18 10:28AM EDT207.500.270.000.000.00-3025.00%
ADSK220520C002100002022-05-18 3:57PM EDT210.000.200.000.000.00-17025.00%
ADSK220520C002125002022-05-18 9:32AM EDT212.500.150.000.000.00-4050.00%
ADSK220520C002150002022-05-18 3:34PM EDT215.000.120.000.000.00-6050.00%
ADSK220520C002175002022-05-17 11:37AM EDT217.500.070.000.000.00-181050.00%
ADSK220520C002200002022-05-17 1:05PM EDT220.000.230.000.000.00-8050.00%
ADSK220520C002225002022-05-13 3:00PM EDT222.500.250.000.000.00-2050.00%
ADSK220520C002250002022-05-17 1:02PM EDT225.000.100.000.000.00-1050.00%
ADSK220520C002300002022-05-17 3:41PM EDT230.000.200.000.000.00-32050.00%
ADSK220520C002350002022-05-13 10:06AM EDT235.000.080.000.000.00-1050.00%
ADSK220520C002400002022-05-18 1:29PM EDT240.000.050.000.000.00-11050.00%
ADSK220520C002450002022-05-18 1:29PM EDT245.000.050.000.000.00-10050.00%
ADSK220520C002500002022-05-18 1:29PM EDT250.000.050.000.000.00-10050.00%
ADSK220520C002550002022-05-17 10:01AM EDT255.000.020.000.000.00-6050.00%
ADSK220520C002600002022-05-17 10:00AM EDT260.000.030.000.000.00-7050.00%
ADSK220520C002700002022-05-10 12:45PM EDT270.000.050.000.000.00-10050.00%
ADSK220520C002750002022-05-09 2:56PM EDT275.000.010.000.000.00-1050.00%
ADSK220520C002800002022-05-12 10:33AM EDT280.000.500.000.000.00-1050.00%
ADSK220520C002850002022-05-10 1:20PM EDT285.000.050.000.000.00-25050.00%
ADSK220520C002900002022-05-06 12:51PM EDT290.000.100.000.000.00-1050.00%
ADSK220520C003000002022-05-06 12:11PM EDT300.000.100.000.000.00-1050.00%
ADSK220520C003100002022-05-18 3:40PM EDT310.000.010.000.000.00-203050.00%
Options de ventepour20 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK220520P001050002022-05-18 2:21PM EDT105.000.01-0.000.00-150050.00%
ADSK220520P001100002022-05-13 10:30AM EDT110.000.050.000.000.00-1050.00%
ADSK220520P001150002022-05-13 10:30AM EDT115.000.050.000.000.00-1050.00%
ADSK220520P001200002022-05-13 3:06PM EDT120.000.010.000.000.00-89050.00%
ADSK220520P001250002022-05-18 9:58AM EDT125.000.010.000.000.00-1050.00%
ADSK220520P001300002022-05-16 10:03AM EDT130.000.03-0.000.00-6050.00%
ADSK220520P001350002022-05-17 10:31AM EDT135.000.050.000.000.00-5050.00%
ADSK220520P001400002022-05-17 1:44PM EDT140.000.040.000.000.00-4050.00%
ADSK220520P001450002022-05-16 3:21PM EDT145.000.050.000.000.00-1050.00%
ADSK220520P001500002022-05-16 2:16PM EDT150.000.060.000.000.00-1050.00%
ADSK220520P001550002022-05-18 10:48AM EDT155.000.100.000.000.00-1050.00%
ADSK220520P001600002022-05-17 3:58PM EDT160.000.100.000.000.00-198050.00%
ADSK220520P001650002022-05-18 1:06PM EDT165.000.260.000.000.00-1050.00%
ADSK220520P001675002022-05-18 1:18PM EDT167.500.320.000.000.00-1025.00%
ADSK220520P001700002022-05-18 3:41PM EDT170.000.320.000.000.00-10025.00%
ADSK220520P001725002022-05-18 1:19PM EDT172.500.600.000.000.00-3025.00%
ADSK220520P001750002022-05-18 3:26PM EDT175.000.700.000.000.00-10025.00%
ADSK220520P001775002022-05-18 3:03PM EDT177.501.000.000.000.00-13025.00%
ADSK220520P001800002022-05-18 3:57PM EDT180.001.150.000.000.00-11012.50%
ADSK220520P001825002022-05-18 3:28PM EDT182.501.900.000.000.00-16012.50%
ADSK220520P001850002022-05-18 3:52PM EDT185.002.400.000.000.00-9306.25%
ADSK220520P001875002022-05-18 3:49PM EDT187.503.500.000.000.00-5300.78%
ADSK220520P001900002022-05-18 3:20PM EDT190.004.900.000.000.00-4900.00%
ADSK220520P001925002022-05-18 12:21PM EDT192.505.830.000.000.00-1900.00%
ADSK220520P001950002022-05-18 12:21PM EDT195.007.800.000.000.00-100.00%
ADSK220520P001975002022-05-18 3:49PM EDT197.5010.550.000.000.00-700.00%
ADSK220520P002000002022-05-17 11:55AM EDT200.008.200.000.000.00-800.00%
ADSK220520P002025002022-05-18 10:14AM EDT202.5010.500.000.000.00-100.00%
ADSK220520P002050002022-05-16 11:13AM EDT205.0014.000.000.000.00-100.00%
ADSK220520P002075002022-05-09 12:18PM EDT207.5019.800.000.000.00-100.00%
ADSK220520P002100002022-05-17 10:41AM EDT210.0020.120.000.000.00-300.00%
ADSK220520P002125002022-05-06 10:09AM EDT212.5025.650.000.000.00-100.00%
ADSK220520P002150002022-05-17 11:00AM EDT215.0025.130.000.000.00-900.00%
ADSK220520P002200002022-05-09 3:44PM EDT220.0033.870.000.000.00-100.00%
ADSK220520P002250002022-04-18 1:35PM EDT225.0029.4036.4038.700.00--1151.37%
ADSK220520P002300002022-05-13 1:32PM EDT230.0034.200.000.000.00-100.00%
ADSK220520P002350002022-05-18 2:47PM EDT235.0047.910.000.000.00-100.00%
ADSK220520P002400002022-05-12 12:37PM EDT240.0054.710.000.000.00-100.00%
ADSK220520P002450002022-05-10 2:18PM EDT245.0057.120.000.000.00-100.00%
ADSK220520P002500002022-05-12 11:45AM EDT250.0064.590.000.000.00-100.00%
ADSK220520P002600002022-04-18 12:09AM EDT260.0060.7761.7069.100.00--00.00%
ADSK220520P002700002022-04-29 3:15PM EDT270.0079.170.000.000.00-100.00%
ADSK220520P002800002022-03-21 9:34AM EDT280.0066.940.000.000.00--00.00%
ADSK220520P002900002022-03-21 11:39AM EDT290.0077.7781.5088.400.00--00.00%
ADSK220520P003000002022-04-18 12:09AM EDT300.00101.90102.60109.000.00---0.00%