La bourse ferme dans 5 h 40 min

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
311,79+3,21 (+1,04 %)
À la clôture : 4:00PM EDT
312,16 +0,37 (+0,12 %)
Avant Bourse : 04:21AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour29 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK211029C002500002021-09-10 3:34PM EDT250.0038.2031.7034.850.00-100.00%
ADSK211029C002600002021-09-20 9:33AM EDT260.0028.0044.4052.900.00-11118.21%
ADSK211029C002700002021-10-14 12:17PM EDT270.0020.700.000.000.00-100.00%
ADSK211029C002750002021-10-22 1:29PM EDT275.0034.400.000.000.00-100.00%
ADSK211029C002800002021-10-22 3:35PM EDT280.0028.900.000.000.00-200.00%
ADSK211029C002850002021-10-22 11:02AM EDT285.0024.800.000.000.00-700.00%
ADSK211029C002875002021-10-25 3:09PM EDT287.5025.790.000.000.00-200.00%
ADSK211029C002900002021-10-25 10:19AM EDT290.0021.750.000.000.00-900.00%
ADSK211029C002925002021-10-21 2:05PM EDT292.5014.060.000.000.00-100.00%
ADSK211029C002950002021-10-25 3:22PM EDT295.0018.450.000.000.00-200.00%
ADSK211029C002975002021-10-25 3:53PM EDT297.5014.900.000.000.00-400.00%
ADSK211029C003000002021-10-25 3:53PM EDT300.0012.600.000.000.00-600.00%
ADSK211029C003025002021-10-25 10:07AM EDT302.508.680.000.000.00-200.00%
ADSK211029C003050002021-10-25 3:00PM EDT305.009.390.000.000.00-1900.00%
ADSK211029C003075002021-10-25 3:26PM EDT307.506.850.000.000.00-1200.00%
ADSK211029C003100002021-10-25 3:58PM EDT310.004.450.000.000.00-4200.00%
ADSK211029C003150002021-10-25 3:59PM EDT315.002.100.000.000.00-16603.13%
ADSK211029C003200002021-10-25 3:59PM EDT320.000.850.000.000.00-6206.25%
ADSK211029C003250002021-10-25 3:00PM EDT325.000.470.000.000.00-23012.50%
ADSK211029C003300002021-10-25 2:42PM EDT330.000.300.000.000.00-4012.50%
ADSK211029C003350002021-10-25 9:56AM EDT335.000.010.000.000.00-1012.50%
ADSK211029C003400002021-10-25 2:02PM EDT340.000.090.000.000.00-4012.50%
ADSK211029C003450002021-09-22 12:00PM EDT345.000.380.004.450.00-111689.94%
ADSK211029C003550002021-09-20 12:03AM EDT355.000.760.004.400.00--2105.98%
ADSK211029C003600002021-09-20 12:03AM EDT360.000.090.004.400.00--6113.72%
Options de ventepour29 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK211029P001450002021-10-13 1:21PM EDT145.000.060.000.000.00--050.00%
ADSK211029P001650002021-09-22 2:45PM EDT165.000.770.004.300.00--0383.15%
ADSK211029P001700002021-09-22 3:01PM EDT170.001.460.002.630.00--0333.01%
ADSK211029P001750002021-09-24 1:40PM EDT175.000.330.000.100.00-802203.13%
ADSK211029P001800002021-10-13 2:25PM EDT180.000.180.000.000.00-1050.00%
ADSK211029P001850002021-09-22 2:43PM EDT185.000.960.004.300.00-964323.63%
ADSK211029P002000002021-10-20 12:38PM EDT200.000.040.000.000.00--050.00%
ADSK211029P002100002021-09-22 3:01PM EDT210.003.220.000.740.00--3184.57%
ADSK211029P002200002021-10-21 12:35PM EDT220.000.020.000.000.00--050.00%
ADSK211029P002250002021-10-12 3:54PM EDT225.000.440.000.000.00-5050.00%
ADSK211029P002300002021-10-25 9:54AM EDT230.000.020.000.000.00-1050.00%
ADSK211029P002350002021-10-08 12:41PM EDT235.000.550.000.000.00-1050.00%
ADSK211029P002400002021-10-25 12:28PM EDT240.000.060.000.000.00-1050.00%
ADSK211029P002450002021-10-21 12:43PM EDT245.000.080.000.000.00-10050.00%
ADSK211029P002500002021-10-25 9:55AM EDT250.000.050.000.000.00-6050.00%
ADSK211029P002550002021-10-25 12:28PM EDT255.000.110.000.000.00-1050.00%
ADSK211029P002600002021-10-21 10:14AM EDT260.000.240.000.000.00-5050.00%
ADSK211029P002625002021-10-18 2:16AM EDT262.500.530.000.000.00--025.00%
ADSK211029P002650002021-10-25 1:26PM EDT265.000.080.000.000.00-2025.00%
ADSK211029P002675002021-10-22 10:53AM EDT267.500.250.000.000.00-2025.00%
ADSK211029P002700002021-10-25 1:26PM EDT270.000.120.000.000.00-11025.00%
ADSK211029P002725002021-10-18 2:16AM EDT272.501.510.000.000.00--025.00%
ADSK211029P002750002021-10-25 3:02PM EDT275.000.110.000.000.00-2025.00%
ADSK211029P002775002021-10-19 10:45AM EDT277.500.780.000.000.00--025.00%
ADSK211029P002800002021-10-22 10:46AM EDT280.000.320.000.000.00-4025.00%
ADSK211029P002825002021-10-22 12:20PM EDT282.500.370.000.000.00-2025.00%
ADSK211029P002850002021-10-25 10:48AM EDT285.000.250.000.000.00-2025.00%
ADSK211029P002875002021-10-25 9:30AM EDT287.500.430.000.000.00-1012.50%
ADSK211029P002900002021-10-25 3:46PM EDT290.000.290.000.000.00-73012.50%
ADSK211029P002925002021-10-25 12:37PM EDT292.500.390.000.000.00-7012.50%
ADSK211029P002950002021-10-25 11:25AM EDT295.000.490.000.000.00-5012.50%
ADSK211029P002975002021-10-25 3:09PM EDT297.500.490.000.000.00-10012.50%
ADSK211029P003000002021-10-25 3:46PM EDT300.000.670.000.000.00-9706.25%
ADSK211029P003025002021-10-25 3:56PM EDT302.501.040.000.000.00-706.25%
ADSK211029P003050002021-10-25 3:12PM EDT305.001.110.000.000.00-806.25%
ADSK211029P003075002021-10-25 10:27AM EDT307.502.330.000.000.00-103.13%
ADSK211029P003100002021-10-25 3:51PM EDT310.002.700.000.000.00-1301.56%
ADSK211029P003150002021-10-25 1:28PM EDT315.005.100.000.000.00-500.00%
ADSK211029P003200002021-10-22 10:45AM EDT320.0010.890.000.000.00-300.00%
ADSK211029P003250002021-09-22 3:48PM EDT325.0040.1413.7020.350.00--566.99%
ADSK211029P003300002021-10-13 2:49PM EDT330.0047.690.000.000.00-200.00%