La bourse est fermée

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
312,65+4,14 (+1,34 %)
À la clôture : 4:00PM EDT
313,00 0,35 (0,11 %)
Échanges après Bourse : 04:15PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour23 juillet 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK210723C002650002021-06-30 12:27PM EDT265.0030.5143.6051.050.00-11300.20%
ADSK210723C002675002021-06-04 9:52AM EDT267.5018.6427.4035.050.00-300.00%
ADSK210723C002700002021-07-16 9:30AM EDT270.0026.3539.0046.200.00-111280.37%
ADSK210723C002725002021-07-19 11:22AM EDT272.5016.3036.3543.650.00-12266.94%
ADSK210723C002750002021-07-20 2:46PM EDT275.0035.3633.7041.10+12.20+52.68%210253.61%
ADSK210723C002775002021-07-12 2:58PM EDT277.5019.2131.5538.500.00-119239.06%
ADSK210723C002800002021-07-22 10:10AM EDT280.0030.3829.1036.05+4.88+19.14%228228.32%
ADSK210723C002825002021-07-20 9:57AM EDT282.507.1526.4533.850.00-13550.00%
ADSK210723C002850002021-07-21 2:11PM EDT285.0020.2323.9531.050.00-334204.10%
ADSK210723C002875002021-07-23 10:33AM EDT287.5025.9321.7028.70+16.89+186.84%129471.88%
ADSK210723C002900002021-07-20 1:17PM EDT290.0015.2819.1026.350.00-39669.14%
ADSK210723C002925002021-07-23 3:15PM EDT292.5020.1116.7023.70+14.21+240.85%12758.59%
ADSK210723C002950002021-07-23 3:14PM EDT295.0018.9514.1521.25+8.43+80.13%66152.34%
ADSK210723C002975002021-07-23 2:27PM EDT297.5015.1911.4519.30+4.19+38.09%211459.57%
ADSK210723C003000002021-07-23 3:54PM EDT300.0013.0011.3513.80+4.20+47.73%3124981.35%
ADSK210723C003025002021-07-23 12:52PM EDT302.5010.206.6513.55+4.45+77.39%5107115.14%
ADSK210723C003050002021-07-23 12:51PM EDT305.007.575.4511.25+2.97+64.57%71121104.64%
ADSK210723C003075002021-07-23 3:02PM EDT307.504.354.157.65+2.15+97.73%3910271.44%
ADSK210723C003100002021-07-23 3:46PM EDT310.002.500.144.55+1.20+92.31%439346.83%
ADSK210723C003125002021-07-23 3:28PM EDT312.500.340.074.00-0.37-52.11%655760.13%
ADSK210723C003150002021-07-23 3:29PM EDT315.000.030.000.01-0.27-90.00%1081847.23%
ADSK210723C003175002021-07-23 12:41PM EDT317.500.060.000.80-0.98-94.23%27138.23%
ADSK210723C003200002021-07-20 3:54PM EDT320.000.050.004.350.00-22475.95%
ADSK210723C003250002021-07-12 9:35AM EDT325.000.190.000.01+0.08+72.73%1229.69%
ADSK210723C003300002021-07-06 9:38AM EDT330.000.460.000.180.00-11953.32%
ADSK210723C003350002021-06-28 3:13PM EDT335.000.920.001.410.00-1198.73%
ADSK210723C003500002021-07-19 12:04AM EDT350.000.080.003.600.00--1181.35%
Options de ventepour23 juillet 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK210723P001400002021-06-24 12:15PM EDT140.001.090.004.300.00-330938.87%
ADSK210723P001500002021-06-24 12:15PM EDT150.000.120.004.300.00-330867.38%
ADSK210723P001600002021-06-24 12:13PM EDT160.000.640.003.800.00-330780.27%
ADSK210723P001700002021-06-16 9:57AM EDT170.000.010.000.200.00-3030459.38%
ADSK210723P001750002021-06-15 1:48PM EDT175.000.230.004.300.00--33707.62%
ADSK210723P001900002021-07-02 3:10PM EDT190.000.090.002.020.00-720533.98%
ADSK210723P002000002021-06-24 12:15PM EDT200.003.360.004.300.00-110568.16%
ADSK210723P002050002021-07-19 10:00AM EDT205.000.010.004.300.00-475542.09%
ADSK210723P002100002021-07-16 9:54AM EDT210.000.010.000.030.00-1824256.25%
ADSK210723P002200002021-07-19 3:59PM EDT220.000.060.004.300.00-2020466.99%
ADSK210723P002250002021-07-20 11:35AM EDT225.000.050.003.450.00-2031420.51%
ADSK210723P002300002021-07-20 1:05PM EDT230.000.050.004.300.00-1022419.04%
ADSK210723P002350002021-06-24 9:43AM EDT235.000.450.004.300.00-312395.70%
ADSK210723P002400002021-06-22 11:25AM EDT240.000.080.004.300.00-116372.61%
ADSK210723P002450002021-07-20 1:45PM EDT245.000.050.004.300.00-596349.80%
ADSK210723P002500002021-07-21 3:22PM EDT250.000.030.004.000.00-3356321.09%
ADSK210723P002525002021-07-21 3:58PM EDT252.500.040.003.950.00-1020309.08%
ADSK210723P002550002021-07-22 11:50AM EDT255.000.080.004.000.00-1044299.12%
ADSK210723P002575002021-07-12 1:38PM EDT257.500.300.004.300.00-812293.85%
ADSK210723P002600002021-07-19 3:52PM EDT260.000.380.004.000.00-514277.25%
ADSK210723P002625002021-06-29 12:57PM EDT262.501.040.004.000.00-35266.36%
ADSK210723P002650002021-07-23 3:52PM EDT265.000.010.000.17-0.13-92.86%15217139.45%
ADSK210723P002675002021-07-16 12:13PM EDT267.500.270.003.850.00-240242.04%
ADSK210723P002700002021-07-20 9:43AM EDT270.000.600.001.000.00-159167.68%
ADSK210723P002725002021-07-20 3:31PM EDT272.500.430.004.250.00-334227.10%
ADSK210723P002750002021-07-22 10:19AM EDT275.000.250.004.250.00-151216.16%
ADSK210723P002775002021-07-22 2:26PM EDT277.500.050.000.020.00-25981.25%
ADSK210723P002800002021-07-20 1:23PM EDT280.000.340.004.250.00-739194.24%
ADSK210723P002825002021-07-23 12:25PM EDT282.500.050.000.55-0.91-94.79%245212110.45%
ADSK210723P002850002021-07-21 3:58PM EDT285.000.070.002.42-0.70-90.91%665144.68%
ADSK210723P002875002021-07-23 9:50AM EDT287.500.010.004.35-0.81-98.78%189162.35%
ADSK210723P002900002021-07-21 3:37PM EDT290.001.100.002.200.00-726167121.09%
ADSK210723P002925002021-07-23 12:31PM EDT292.500.020.004.30-1.01-98.06%448139.11%
ADSK210723P002950002021-07-23 1:19PM EDT295.000.020.004.35-1.48-98.67%266128.17%
ADSK210723P002975002021-07-22 2:06PM EDT297.500.250.004.400.00-3493116.99%
ADSK210723P003000002021-07-22 2:43PM EDT300.000.290.004.350.00-2638104.44%
ADSK210723P003025002021-07-23 10:34AM EDT302.500.180.000.38-0.45-71.43%82949.41%
ADSK210723P003050002021-07-23 9:37AM EDT305.000.780.000.35+0.07+9.86%213139.21%
ADSK210723P003075002021-07-22 3:46PM EDT307.501.67--0.00---0.00%
ADSK210723P003100002021-07-23 1:19PM EDT310.000.090.000.57-3.46-97.46%191523.80%
ADSK210723P003150002021-07-23 10:28AM EDT315.001.220.324.75-11.33-90.28%7352.64%
ADSK210723P003175002021-07-22 3:46PM EDT317.5010.67--0.00--10.00%