Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour3 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK230203C00120000 | 2023-01-09 9:52AM EST | 120.00 | 75.00 | 93.20 | 95.90 | 0.00 | - | 1 | 0 | 358.01% |
| ADSK230203C00140000 | 2023-01-30 11:27AM EST | 140.00 | 69.70 | 71.60 | 77.90 | 0.00 | - | 3 | 2 | 370.31% |
| ADSK230203C00180000 | 2023-01-30 2:21PM EST | 180.00 | 30.20 | 32.30 | 37.70 | 0.00 | - | 2 | 10 | 187.79% |
| ADSK230203C00185000 | 2023-01-19 3:16PM EST | 185.00 | 14.98 | 27.70 | 31.70 | 0.00 | - | 1 | 12 | 142.53% |
| ADSK230203C00190000 | 2023-01-24 1:44PM EST | 190.00 | 18.91 | 23.00 | 27.30 | 0.00 | - | 3 | 23 | 138.23% |
| ADSK230203C00192500 | 2023-01-26 3:16PM EST | 192.50 | 16.55 | 21.70 | 26.50 | 0.00 | - | 1 | 0 | 112.31% |
| ADSK230203C00195000 | 2023-01-24 2:14PM EST | 195.00 | 13.88 | 19.10 | 22.10 | 0.00 | - | 4 | 19 | 74.22% |
| ADSK230203C00197500 | 2023-01-25 10:08AM EST | 197.50 | 6.50 | 16.90 | 19.60 | 0.00 | - | 27 | 29 | 71.78% |
| ADSK230203C00200000 | 2023-01-26 2:50PM EST | 200.00 | 10.06 | 14.80 | 17.00 | 0.00 | - | 5 | 50 | 68.02% |
| ADSK230203C00202500 | 2023-01-30 3:54PM EST | 202.50 | 9.10 | 12.50 | 14.00 | 0.00 | - | 2 | 12 | 55.71% |
| ADSK230203C00205000 | 2023-01-31 12:29PM EST | 205.00 | 9.40 | 10.70 | 11.40 | +1.20 | +14.63% | 1 | 86 | 54.30% |
| ADSK230203C00207500 | 2023-01-31 3:13PM EST | 207.50 | 7.33 | 8.60 | 9.10 | +2.09 | +39.89% | 3 | 129 | 50.68% |
| ADSK230203C00210000 | 2023-01-31 12:58PM EST | 210.00 | 5.72 | 6.80 | 7.20 | +1.82 | +46.67% | 82 | 90 | 50.56% |
| ADSK230203C00212500 | 2023-01-31 3:54PM EST | 212.50 | 5.50 | 5.10 | 5.50 | +2.30 | +71.88% | 358 | 33 | 52.12% |
| ADSK230203C00215000 | 2023-01-31 3:22PM EST | 215.00 | 2.87 | 3.70 | 4.10 | +0.82 | +40.00% | 14 | 82 | 51.69% |
| ADSK230203C00217500 | 2023-01-31 2:45PM EST | 217.50 | 2.10 | 2.65 | 2.85 | +0.60 | +40.00% | 4 | 105 | 49.98% |
| ADSK230203C00220000 | 2023-01-31 3:58PM EST | 220.00 | 1.76 | 1.75 | 1.95 | +0.86 | +95.56% | 13 | 71 | 49.59% |
| ADSK230203C00222500 | 2023-01-31 3:50PM EST | 222.50 | 1.10 | 1.10 | 1.30 | +0.62 | +129.17% | 6 | 13 | 49.61% |
| ADSK230203C00225000 | 2023-01-30 3:36PM EST | 225.00 | 0.31 | 0.65 | 0.85 | 0.00 | - | 16 | 26 | 49.95% |
| ADSK230203C00227500 | 2023-01-31 1:56PM EST | 227.50 | 0.32 | 0.40 | 0.55 | +0.13 | +68.42% | 3 | 7 | 50.59% |
| ADSK230203C00230000 | 2023-01-31 1:26PM EST | 230.00 | 0.30 | 0.20 | 0.30 | +0.15 | +100.00% | 12 | 61 | 49.41% |
| ADSK230203C00235000 | 2023-01-24 9:43AM EST | 235.00 | 0.17 | 0.00 | 1.50 | 0.00 | - | 20 | 22 | 76.42% |
Options de ventepour3 février 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK230203P00145000 | 2023-01-18 10:15AM EST | 145.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ADSK230203P00150000 | 2023-01-24 9:44AM EST | 150.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 8 | 196.09% |
| ADSK230203P00155000 | 2023-01-12 9:40AM EST | 155.00 | 0.78 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 219.43% |
| ADSK230203P00160000 | 2023-01-23 10:14AM EST | 160.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | 1 | 14 | 201.66% |
| ADSK230203P00165000 | 2023-01-19 9:35AM EST | 165.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 2 | 20 | 184.28% |
| ADSK230203P00170000 | 2023-01-30 11:41AM EST | 170.00 | 0.08 | 0.00 | 1.50 | 0.00 | - | 9 | 26 | 167.29% |
| ADSK230203P00172500 | 2023-01-25 10:50AM EST | 172.50 | 0.24 | 0.00 | 1.50 | 0.00 | - | - | 1 | 158.89% |
| ADSK230203P00175000 | 2023-01-27 12:04PM EST | 175.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 100 | 197 | 88.28% |
| ADSK230203P00177500 | 2023-01-30 12:48PM EST | 177.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 6 | 82.81% |
| ADSK230203P00180000 | 2023-01-25 12:08PM EST | 180.00 | 0.42 | 0.00 | 0.40 | 0.00 | - | 4 | 53 | 103.22% |
| ADSK230203P00182500 | 2023-01-30 9:39AM EST | 182.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 34 | 86.33% |
| ADSK230203P00185000 | 2023-01-30 3:28PM EST | 185.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 458 | 83.01% |
| ADSK230203P00187500 | 2023-01-31 1:26PM EST | 187.50 | 0.01 | 0.00 | 0.20 | -0.29 | -96.67% | 2 | 669 | 74.02% |
| ADSK230203P00190000 | 2023-01-31 9:48AM EST | 190.00 | 0.20 | 0.00 | 0.20 | -0.02 | -9.09% | 1 | 55 | 67.97% |
| ADSK230203P00192500 | 2023-01-31 9:48AM EST | 192.50 | 0.25 | 0.05 | 0.60 | -0.20 | -44.44% | 1 | 31 | 76.56% |
| ADSK230203P00195000 | 2023-01-31 3:40PM EST | 195.00 | 0.18 | 0.15 | 0.25 | -0.30 | -62.50% | 1 | 72 | 62.89% |
| ADSK230203P00197500 | 2023-01-31 3:58PM EST | 197.50 | 0.25 | 0.15 | 0.30 | -0.43 | -63.24% | 4 | 24 | 57.42% |
| ADSK230203P00200000 | 2023-01-31 3:57PM EST | 200.00 | 0.30 | 0.25 | 0.40 | -0.63 | -67.74% | 14 | 72 | 54.88% |
| ADSK230203P00202500 | 2023-01-31 1:37PM EST | 202.50 | 0.75 | 0.40 | 0.55 | -0.65 | -46.43% | 3 | 77 | 52.44% |
| ADSK230203P00205000 | 2023-01-31 3:52PM EST | 205.00 | 0.75 | 0.65 | 0.80 | -1.40 | -65.12% | 17 | 84 | 50.64% |
| ADSK230203P00207500 | 2023-01-31 10:48AM EST | 207.50 | 1.80 | 1.10 | 1.25 | -1.05 | -36.84% | 3 | 24 | 50.42% |
| ADSK230203P00210000 | 2023-01-31 3:51PM EST | 210.00 | 1.90 | 1.65 | 1.85 | -2.00 | -51.28% | 30 | 65 | 50.71% |
| ADSK230203P00212500 | 2023-01-31 3:57PM EST | 212.50 | 2.65 | 2.45 | 2.65 | -2.65 | -50.00% | 47 | 48 | 49.59% |
| ADSK230203P00215000 | 2023-01-31 3:50PM EST | 215.00 | 3.80 | 3.50 | 3.80 | -2.70 | -41.54% | 7 | 35 | 49.88% |
| ADSK230203P00217500 | 2023-01-23 11:37AM EST | 217.50 | 9.80 | 4.80 | 5.20 | 0.00 | - | - | 3 | 50.10% |
| ADSK230203P00222500 | 2023-01-23 10:59AM EST | 222.50 | 14.29 | 8.20 | 8.70 | 0.00 | - | - | 1 | 50.61% |
| ADSK230203P00235000 | 2022-12-29 10:41AM EST | 235.00 | 47.70 | 20.10 | 28.00 | 0.00 | - | - | 0 | 141.60% |
| ADSK230203P00280000 | 2022-12-30 1:48PM EST | 280.00 | 95.35 | 65.70 | 73.10 | 0.00 | - | 2 | 0 | 275.20% |
© 2023 Yahoo. Tous droits réservés.
