La bourse ferme dans 43 min

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
274,73-1,32 (-0,48 %)
À partir de 10:47AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour14 mai 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK210514C002650002021-05-11 9:30AM EDT265.007.899.6511.60-7.98-50.28%2247.88%
ADSK210514C002675002021-04-07 2:53PM EDT267.5023.3914.9523.050.00--4133.57%
ADSK210514C002700002021-05-11 10:26AM EDT270.006.456.107.20-2.00-23.67%2339.04%
ADSK210514C002725002021-05-10 11:01AM EDT272.509.154.605.65-9.93-52.04%-138.92%
ADSK210514C002750002021-05-11 10:23AM EDT275.004.003.303.60+4.00+888.89%21332.52%
ADSK210514C002775002021-05-10 3:02PM EDT277.503.852.163.100.00-21137.68%
ADSK210514C002800002021-05-10 2:36PM EDT280.002.481.462.130.00-294736.74%
ADSK210514C002825002021-05-11 10:21AM EDT282.501.450.921.49-0.15-9.37%21937.00%
ADSK210514C002850002021-05-10 3:53PM EDT285.001.140.540.880.00-414735.40%
ADSK210514C002875002021-05-10 10:20AM EDT287.502.120.350.720.00-32038.23%
ADSK210514C002900002021-05-10 3:53PM EDT290.000.400.210.450.00-173737.99%
ADSK210514C002925002021-05-10 12:47PM EDT292.500.510.020.460.00-63542.63%
ADSK210514C002950002021-05-10 9:30AM EDT295.000.880.100.380.00-15844.92%
ADSK210514C002975002021-05-07 12:00PM EDT297.501.340.010.380.00-264148.98%
ADSK210514C003000002021-05-10 10:12AM EDT300.000.190.010.29-0.11-36.67%21450.10%
ADSK210514C003025002021-05-10 3:07PM EDT302.500.060.010.350.00-257355.86%
ADSK210514C003050002021-05-10 12:26PM EDT305.000.070.000.270.00-74950.29%
ADSK210514C003075002021-04-27 12:32PM EDT307.503.300.000.290.00--354.20%
ADSK210514C003100002021-05-10 10:14AM EDT310.000.130.000.250.00-92556.06%
ADSK210514C003125002021-05-10 10:14AM EDT312.500.080.000.270.00-81159.96%
ADSK210514C003150002021-05-05 3:56PM EDT315.000.100.000.260.00-1362.70%
ADSK210514C003200002021-05-06 3:27PM EDT320.000.030.000.290.00-22069.82%
ADSK210514C003250002021-04-01 1:16PM EDT325.001.880.004.600.00-3618133.06%
ADSK210514C003300002021-05-05 11:56AM EDT330.000.080.000.290.00-2381.45%
ADSK210514C003400002021-05-03 10:44AM EDT340.000.100.000.290.00-35992.58%
ADSK210514C003500002021-04-16 12:43PM EDT350.000.300.000.290.00-55103.13%
Options de ventepour14 mai 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK210514P001500002021-04-20 10:35AM EDT150.000.140.000.060.00-66204.69%
ADSK210514P001700002021-04-16 12:23PM EDT170.000.180.000.220.00-393189.45%
ADSK210514P001750002021-04-19 2:55PM EDT175.000.230.000.290.00-210185.55%
ADSK210514P001800002021-04-20 12:47PM EDT180.000.270.000.100.00-156154.69%
ADSK210514P001950002021-05-11 9:30AM EDT195.000.050.010.05+0.04+400.00%155121.09%
ADSK210514P002000002021-05-11 9:30AM EDT200.000.050.010.05+0.04+400.00%146112.50%
ADSK210514P002100002021-05-11 9:30AM EDT210.000.050.010.05+0.02+66.67%11896.88%
ADSK210514P002150002021-04-05 12:43PM EDT215.001.020.000.210.00--0103.13%
ADSK210514P002300002021-04-16 12:23PM EDT230.000.650.010.550.00-13190.53%
ADSK210514P002350002021-04-19 2:55PM EDT235.000.860.050.620.00-7083.89%
ADSK210514P002400002021-05-10 9:53AM EDT240.000.140.080.680.00-1015876.22%
ADSK210514P002450002021-05-10 10:00AM EDT245.000.200.141.050.00-8214073.34%
ADSK210514P002500002021-05-10 10:00AM EDT250.000.270.350.720.00-611161.52%
ADSK210514P002525002021-05-10 9:45AM EDT252.500.100.391.71-2.88-96.64%12867.38%
ADSK210514P002550002021-05-11 9:54AM EDT255.000.720.510.82+0.39+118.18%213754.20%
ADSK210514P002575002021-05-10 2:50PM EDT257.500.550.621.130.00-813552.83%
ADSK210514P002600002021-05-10 2:10PM EDT260.000.520.662.540.00-213157.91%
ADSK210514P002625002021-05-04 9:30AM EDT262.500.851.081.560.00--250.90%
ADSK210514P002650002021-05-10 1:30PM EDT265.000.621.271.960.00-31148.93%
ADSK210514P002675002021-05-10 9:34AM EDT267.500.731.712.470.00-1647.01%
ADSK210514P002700002021-05-11 9:45AM EDT270.003.802.392.99+1.84+93.88%123743.99%
ADSK210514P002725002021-05-10 2:36PM EDT272.502.603.354.050.00-345644.53%
ADSK210514P002750002021-05-10 3:12PM EDT275.003.004.505.750.00-63248.91%
ADSK210514P002775002021-05-10 3:08PM EDT277.504.405.706.350.00-516241.97%
ADSK210514P002800002021-05-10 3:56PM EDT280.005.606.908.500.00-93547.19%
ADSK210514P002825002021-05-10 2:50PM EDT282.508.008.3010.800.00-1221052.86%
ADSK210514P002850002021-05-07 3:33PM EDT285.003.4610.4013.050.00-84457.35%
ADSK210514P002875002021-05-07 11:58AM EDT287.503.4512.3015.650.00-65964.97%
ADSK210514P002900002021-05-07 12:05PM EDT290.005.0015.0018.150.00-54152.15%
ADSK210514P002925002021-04-30 3:44PM EDT292.506.8517.2020.550.00-123154.39%
ADSK210514P002950002021-05-06 12:25PM EDT295.0013.0019.0022.950.00-18252.22%
ADSK210514P002975002021-04-28 1:19PM EDT297.506.2521.6025.850.00-101361.47%
ADSK210514P003000002021-05-07 3:21PM EDT300.0014.0024.5027.850.00-113665.06%
ADSK210514P003025002021-04-28 12:39PM EDT302.508.5526.1030.650.00-12162.89%
ADSK210514P003050002021-04-30 12:04PM EDT305.0014.2528.9533.100.00-262670.51%
ADSK210514P003125002021-05-07 12:36PM EDT312.5024.8036.7540.900.00-1189.36%