ADSK - Autodesk, Inc.
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour2 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK230602C00160000 | 2023-05-03 3:38PM EDT | 160.00 | 36.15 | 38.40 | 39.70 | 0.00 | - | 1 | 1 | 83.59% |
| ADSK230602C00165000 | 2023-05-22 10:49AM EDT | 165.00 | 38.30 | 33.10 | 34.70 | 0.00 | - | 1 | 2 | 101.56% |
| ADSK230602C00175000 | 2023-05-26 11:50AM EDT | 175.00 | 23.20 | 23.50 | 24.70 | -4.90 | -17.44% | 1 | 1 | 56.06% |
| ADSK230602C00180000 | 2023-05-26 10:24AM EDT | 180.00 | 20.80 | 18.50 | 19.60 | -0.10 | -0.48% | 1 | 1 | 60.84% |
| ADSK230602C00190000 | 2023-05-26 12:14PM EDT | 190.00 | 10.01 | 9.40 | 9.90 | -2.49 | -19.92% | 11 | 7 | 39.77% |
| ADSK230602C00192500 | 2023-05-26 11:05AM EDT | 192.50 | 8.63 | 7.50 | 7.90 | -2.37 | -21.55% | 9 | 10 | 38.87% |
| ADSK230602C00195000 | 2023-05-26 3:22PM EDT | 195.00 | 5.70 | 5.60 | 6.00 | -3.75 | -39.68% | 31 | 61 | 37.04% |
| ADSK230602C00197500 | 2023-05-26 3:56PM EDT | 197.50 | 4.26 | 4.10 | 4.40 | -3.95 | -48.11% | 49 | 80 | 36.08% |
| ADSK230602C00200000 | 2023-05-26 3:49PM EDT | 200.00 | 2.95 | 2.85 | 2.95 | -3.98 | -57.43% | 190 | 147 | 34.03% |
| ADSK230602C00202500 | 2023-05-26 3:58PM EDT | 202.50 | 1.95 | 1.85 | 2.00 | -3.92 | -66.78% | 66 | 29 | 34.20% |
| ADSK230602C00205000 | 2023-05-26 3:57PM EDT | 205.00 | 1.20 | 1.10 | 1.30 | -3.60 | -75.00% | 111 | 131 | 34.33% |
| ADSK230602C00207500 | 2023-05-26 3:52PM EDT | 207.50 | 0.68 | 0.60 | 0.85 | -3.33 | -83.04% | 579 | 43 | 35.06% |
| ADSK230602C00210000 | 2023-05-26 3:56PM EDT | 210.00 | 0.42 | 0.35 | 0.65 | -2.88 | -87.27% | 144 | 130 | 37.74% |
| ADSK230602C00212500 | 2023-05-26 3:33PM EDT | 212.50 | 0.24 | 0.20 | 0.35 | -2.26 | -90.40% | 18 | 34 | 36.67% |
| ADSK230602C00215000 | 2023-05-26 3:56PM EDT | 215.00 | 0.17 | 0.15 | 0.40 | -1.98 | -92.09% | 96 | 134 | 42.82% |
| ADSK230602C00217500 | 2023-05-26 3:59PM EDT | 217.50 | 0.18 | 0.05 | 0.30 | -1.62 | -90.00% | 33 | 57 | 44.53% |
| ADSK230602C00220000 | 2023-05-26 2:23PM EDT | 220.00 | 0.07 | 0.05 | 0.20 | -1.33 | -95.00% | 55 | 154 | 45.12% |
| ADSK230602C00225000 | 2023-05-26 10:53AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | -0.84 | -94.38% | 16 | 450 | 42.77% |
| ADSK230602C00230000 | 2023-05-26 9:52AM EDT | 230.00 | 0.04 | 0.00 | 0.05 | -0.55 | -93.22% | 17 | 217 | 49.22% |
| ADSK230602C00235000 | 2023-05-26 1:48PM EDT | 235.00 | 0.01 | 0.00 | 0.05 | -0.36 | -97.30% | 24 | 32 | 51.17% |
| ADSK230602C00240000 | 2023-05-23 12:49PM EDT | 240.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 64.84% |
| ADSK230602C00265000 | 2023-05-25 2:01PM EDT | 265.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 45 | 50 | 82.81% |
| ADSK230602C00270000 | 2023-05-05 1:33PM EDT | 270.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 4 | 98.44% |
Options de ventepour2 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK230602P00120000 | 2023-05-01 1:19PM EDT | 120.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 1 | 160.94% |
| ADSK230602P00130000 | 2023-04-20 10:29AM EDT | 130.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | - | 1 | 150.59% |
| ADSK230602P00135000 | 2023-05-25 3:04PM EDT | 135.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 20 | 111.72% |
| ADSK230602P00145000 | 2023-05-16 11:41AM EDT | 145.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 10 | 5 | 105.47% |
| ADSK230602P00150000 | 2023-05-26 3:52PM EDT | 150.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 16 | 27 | 83.59% |
| ADSK230602P00155000 | 2023-05-26 11:59AM EDT | 155.00 | 0.05 | 0.00 | 0.25 | -0.20 | -80.00% | 3 | 10 | 91.60% |
| ADSK230602P00160000 | 2023-05-26 3:52PM EDT | 160.00 | 0.07 | 0.00 | 0.10 | -0.33 | -82.50% | 50 | 118 | 71.88% |
| ADSK230602P00165000 | 2023-05-26 12:07PM EDT | 165.00 | 0.03 | 0.00 | 0.05 | -0.58 | -95.08% | 37 | 65 | 57.81% |
| ADSK230602P00170000 | 2023-05-26 12:07PM EDT | 170.00 | 0.05 | 0.05 | 0.10 | -0.91 | -94.79% | 32 | 90 | 56.84% |
| ADSK230602P00175000 | 2023-05-26 3:59PM EDT | 175.00 | 0.07 | 0.05 | 0.20 | -1.46 | -95.42% | 37 | 164 | 51.66% |
| ADSK230602P00177500 | 2023-05-26 3:37PM EDT | 177.50 | 0.14 | 0.00 | 0.15 | -1.61 | -92.00% | 9 | 56 | 48.24% |
| ADSK230602P00180000 | 2023-05-26 3:59PM EDT | 180.00 | 0.16 | 0.15 | 0.20 | -2.04 | -92.73% | 138 | 126 | 45.70% |
| ADSK230602P00182500 | 2023-05-26 3:40PM EDT | 182.50 | 0.25 | 0.15 | 0.25 | -2.50 | -90.91% | 41 | 34 | 42.38% |
| ADSK230602P00185000 | 2023-05-26 2:23PM EDT | 185.00 | 0.40 | 0.30 | 0.40 | -2.87 | -87.77% | 45 | 70 | 41.31% |
| ADSK230602P00187500 | 2023-05-26 3:33PM EDT | 187.50 | 0.54 | 0.30 | 0.55 | -3.50 | -86.63% | 31 | 56 | 38.72% |
| ADSK230602P00190000 | 2023-05-26 2:43PM EDT | 190.00 | 0.80 | 0.70 | 0.85 | -3.90 | -82.98% | 46 | 96 | 37.45% |
| ADSK230602P00192500 | 2023-05-26 3:57PM EDT | 192.50 | 1.11 | 1.15 | 1.25 | -4.47 | -80.11% | 77 | 380 | 35.72% |
| ADSK230602P00195000 | 2023-05-26 3:59PM EDT | 195.00 | 1.85 | 1.75 | 1.85 | -4.85 | -72.39% | 217 | 56 | 34.30% |
| ADSK230602P00197500 | 2023-05-26 3:40PM EDT | 197.50 | 3.04 | 2.60 | 2.80 | -4.16 | -57.78% | 79 | 38 | 34.08% |
| ADSK230602P00200000 | 2023-05-26 3:46PM EDT | 200.00 | 4.20 | 3.80 | 4.00 | -4.86 | -53.64% | 68 | 23 | 33.55% |
| ADSK230602P00202500 | 2023-05-26 2:47PM EDT | 202.50 | 5.20 | 5.20 | 5.60 | -5.21 | -50.05% | 29 | 7 | 34.20% |
| ADSK230602P00205000 | 2023-05-26 3:17PM EDT | 205.00 | 6.90 | 7.00 | 7.40 | -5.10 | -42.50% | 44 | 5 | 34.35% |
| ADSK230602P00207500 | 2023-05-26 12:04PM EDT | 207.50 | 10.70 | 9.00 | 9.50 | -3.90 | -26.71% | 12 | 2 | 35.82% |
| ADSK230602P00215000 | 2023-05-18 11:02AM EDT | 215.00 | 14.75 | 15.50 | 16.80 | 0.00 | - | 2 | 0 | 49.56% |
© 2023 Yahoo. Tous droits réservés.