La bourse ferme dans 6 h 46 min

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
223,02+11,52 (+5,45 %)
À la clôture : 04:00PM EDT
223,29 +0,27 (+0,12 %)
Avant Bourse : 04:18AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour14 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK240614C001925002024-06-06 10:52AM EDT192.5026.850.000.000.00-200.00%
ADSK240614C001950002024-06-06 10:52AM EDT195.0024.560.000.000.00-200.00%
ADSK240614C001975002024-06-03 3:26PM EDT197.5015.900.000.000.00-100.00%
ADSK240614C002000002024-06-12 9:35AM EDT200.0017.580.000.000.00-100.00%
ADSK240614C002025002024-06-12 9:31AM EDT202.5012.300.000.000.00-100.00%
ADSK240614C002050002024-06-12 9:48AM EDT205.0014.300.000.000.00-100.00%
ADSK240614C002075002024-06-12 1:30PM EDT207.5015.000.000.000.00-100.00%
ADSK240614C002100002024-06-12 3:43PM EDT210.0012.200.000.000.00-43400.00%
ADSK240614C002125002024-06-12 3:51PM EDT212.509.750.000.000.00-28800.00%
ADSK240614C002150002024-06-12 2:34PM EDT215.006.000.000.000.00-9700.00%
ADSK240614C002175002024-06-12 3:27PM EDT217.505.000.000.000.00-6300.00%
ADSK240614C002200002024-06-12 3:55PM EDT220.004.100.000.000.00-21100.00%
ADSK240614C002225002024-06-12 3:58PM EDT222.502.520.000.000.00-14300.00%
ADSK240614C002250002024-06-12 3:45PM EDT225.000.950.000.000.00-14503.13%
ADSK240614C002275002024-06-12 3:47PM EDT227.500.400.000.000.00-17306.25%
ADSK240614C002300002024-06-12 3:45PM EDT230.000.300.000.000.00-248012.50%
ADSK240614C002325002024-06-12 3:57PM EDT232.500.100.000.000.00-37012.50%
ADSK240614C002350002024-06-12 2:54PM EDT235.000.100.000.000.00-28012.50%
ADSK240614C002375002024-06-12 2:17PM EDT237.500.100.000.000.00-2025.00%
ADSK240614C002400002024-06-12 3:09PM EDT240.000.050.000.000.00-6025.00%
ADSK240614C002450002024-06-12 10:11AM EDT245.000.010.000.000.00-4025.00%
ADSK240614C002500002024-06-11 3:27PM EDT250.000.050.000.000.00-54025.00%
ADSK240614C002550002024-06-11 3:59PM EDT255.000.050.000.000.00-1050.00%
ADSK240614C002600002024-06-04 12:44PM EDT260.000.120.000.000.00-2050.00%
ADSK240614C002650002024-06-11 9:33AM EDT265.000.050.000.000.00-100050.00%
ADSK240614C002700002024-06-07 1:11PM EDT270.000.050.000.000.00-30050.00%
ADSK240614C002750002024-06-06 11:03AM EDT275.000.050.000.000.00--050.00%
ADSK240614C002800002024-06-06 1:28PM EDT280.000.150.000.000.00-10050.00%
ADSK240614C002900002024-06-10 1:00PM EDT290.000.030.000.000.00-1050.00%
ADSK240614C003000002024-06-03 12:05PM EDT300.000.050.000.000.00-28050.00%
ADSK240614C003100002024-06-03 9:53AM EDT310.000.100.000.000.00-10050.00%
ADSK240614C003150002024-06-03 9:51AM EDT315.000.100.000.000.00-15050.00%
ADSK240614C003200002024-06-03 9:49AM EDT320.000.100.000.000.00-10050.00%
Options de ventepour14 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK240614P001400002024-06-05 10:35AM EDT140.001.050.000.000.00--050.00%
ADSK240614P001440002024-06-04 10:35AM EDT144.000.050.000.000.00-8050.00%
ADSK240614P001450002024-06-05 11:12AM EDT145.000.080.000.000.00-6050.00%
ADSK240614P001490002024-06-05 12:55PM EDT149.000.050.000.000.00--050.00%
ADSK240614P001500002024-06-05 10:08AM EDT150.000.250.000.000.00-2050.00%
ADSK240614P001650002024-06-11 3:28PM EDT165.000.050.000.000.00-22050.00%
ADSK240614P001700002024-06-11 3:30PM EDT170.000.050.000.000.00-71050.00%
ADSK240614P001750002024-06-11 3:59PM EDT175.000.050.000.000.00-38050.00%
ADSK240614P001800002024-06-12 9:34AM EDT180.000.050.000.000.00-51050.00%
ADSK240614P001825002024-06-05 10:36AM EDT182.501.190.000.000.00--050.00%
ADSK240614P001850002024-06-11 3:55PM EDT185.000.150.000.000.00-1050.00%
ADSK240614P001875002024-06-11 12:08PM EDT187.500.100.000.000.00-2050.00%
ADSK240614P001900002024-06-12 3:50PM EDT190.000.050.000.000.00-9050.00%
ADSK240614P001925002024-06-12 10:52AM EDT192.500.050.000.000.00-25050.00%
ADSK240614P001950002024-06-12 3:50PM EDT195.000.060.000.000.00-10050.00%
ADSK240614P001975002024-06-12 3:36PM EDT197.500.050.000.000.00-17025.00%
ADSK240614P002000002024-06-12 3:14PM EDT200.000.070.000.000.00-73025.00%
ADSK240614P002025002024-06-12 12:36PM EDT202.500.050.000.000.00-15025.00%
ADSK240614P002050002024-06-12 3:51PM EDT205.000.100.000.000.00-78025.00%
ADSK240614P002075002024-06-12 3:48PM EDT207.500.130.000.000.00-46025.00%
ADSK240614P002100002024-06-12 3:14PM EDT210.000.130.000.000.00-94025.00%
ADSK240614P002125002024-06-12 3:51PM EDT212.500.200.000.000.00-93012.50%
ADSK240614P002150002024-06-12 3:58PM EDT215.000.250.000.000.00-119012.50%
ADSK240614P002175002024-06-12 3:58PM EDT217.500.450.000.000.00-20906.25%
ADSK240614P002200002024-06-12 3:59PM EDT220.001.000.000.000.00-9706.25%
ADSK240614P002225002024-06-12 3:59PM EDT222.501.650.000.000.00-9400.78%
ADSK240614P002250002024-06-12 2:59PM EDT225.003.800.000.000.00-8000.00%
ADSK240614P002275002024-06-12 9:57AM EDT227.508.580.000.000.00-100.00%
ADSK240614P002300002024-06-12 9:30AM EDT230.0013.000.000.000.00-100.00%
ADSK240614P002400002024-06-07 9:47AM EDT240.0024.000.000.000.00-100.00%
ADSK240614P002450002024-06-06 3:38PM EDT245.0028.110.000.000.00--00.00%