Marchés français ouverture 7 h 23 min

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
277,92-6,35 (-2,23 %)
À la clôture : 4:00PM EST

279,96 +2,04 (0,73 %)
Échanges après Bourse : 7:06PM EST

Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour5 mars 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK210305C002150002021-01-29 2:29PM EST215.0066.1064.5073.750.00-11301.47%
ADSK210305C002650002021-02-23 3:10PM EST265.0029.9013.0017.450.00--170.63%
ADSK210305C002675002021-02-18 10:11AM EST267.5015.008.5015.400.00-1152.20%
ADSK210305C002700002021-02-25 3:55PM EST270.0020.318.9011.050.00-3451.07%
ADSK210305C002725002021-03-02 10:43AM EST272.507.807.008.00-4.85-38.34%1248.34%
ADSK210305C002750002021-03-02 1:07PM EST275.007.315.256.05-28.89-79.81%1244.39%
ADSK210305C002800002021-03-02 10:55AM EST280.004.011.913.55-2.54-38.78%113144.75%
ADSK210305C002825002021-03-01 1:54PM EST282.504.851.572.490.00-271943.48%
ADSK210305C002850002021-03-02 11:21AM EST285.002.020.991.68-1.43-41.45%174042.53%
ADSK210305C002875002021-03-02 11:51AM EST287.501.350.621.31-1.80-57.14%16044.97%
ADSK210305C002900002021-03-02 2:18PM EST290.000.730.370.81-1.23-62.76%186043.65%
ADSK210305C002925002021-03-02 1:43PM EST292.500.550.231.15-0.81-59.56%54455.37%
ADSK210305C002950002021-03-02 1:19PM EST295.000.400.010.44-0.50-55.56%620246.78%
ADSK210305C002975002021-03-02 12:50PM EST297.500.290.030.90-0.42-59.15%22052.39%
ADSK210305C003000002021-03-02 1:52PM EST300.000.210.020.29-0.09-30.00%4111951.61%
ADSK210305C003025002021-03-01 10:39AM EST302.500.220.014.400.00-51295.95%
ADSK210305C003050002021-03-01 11:16AM EST305.000.160.054.400.00-1535102.10%
ADSK210305C003075002021-02-26 3:37PM EST307.500.910.000.550.00-101463.87%
ADSK210305C003100002021-03-02 12:23PM EST310.000.100.000.20-0.19-65.52%35457.42%
ADSK210305C003125002021-03-01 11:17AM EST312.500.100.000.510.00-23470.90%
ADSK210305C003150002021-02-26 2:44PM EST315.000.350.001.000.00-10911885.06%
ADSK210305C003175002021-02-26 11:35AM EST317.500.260.001.950.00-310103.37%
ADSK210305C003200002021-03-02 11:06AM EST320.000.220.000.51+0.07+46.67%15082.42%
ADSK210305C003225002021-02-26 3:39PM EST322.500.030.004.350.00-14138.53%
ADSK210305C003250002021-02-26 9:32AM EST325.001.760.004.350.00-121143.46%
ADSK210305C003275002021-02-25 2:39PM EST327.501.880.004.300.00-1416147.80%
ADSK210305C003300002021-02-26 2:47PM EST330.000.290.004.30+0.28+2,800.00%1151152.54%
ADSK210305C003325002021-02-22 3:57PM EST332.501.790.002.860.00-212141.36%
ADSK210305C003350002021-02-03 2:36PM EST335.000.170.004.30-3.13-94.85%18161.77%
ADSK210305C003400002021-03-01 9:56AM EST340.000.360.004.300.00-1032170.73%
ADSK210305C003450002021-02-25 2:54PM EST345.000.710.004.300.00-23179.44%
ADSK210305C003500002021-02-25 9:40AM EST350.000.500.004.300.00-128187.89%
ADSK210305C003550002021-02-16 3:58PM EST355.001.640.004.300.00-22196.14%
ADSK210305C003600002021-02-17 11:22AM EST360.001.090.004.300.00-1617204.15%
ADSK210305C003750002021-02-25 2:54PM EST375.000.590.004.300.00--2227.15%
Options de ventepour5 mars 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK210305P001450002021-02-16 12:06PM EST145.001.110.000.100.00-930265.63%
ADSK210305P001800002021-02-25 12:43PM EST180.000.010.004.300.00-2121329.30%
ADSK210305P001850002021-01-25 3:34PM EST185.000.450.004.350.00-11313.09%
ADSK210305P002050002021-02-16 12:06PM EST205.003.520.000.160.00-310139.45%
ADSK210305P002150002021-02-18 3:42PM EST215.000.620.000.180.00-11121.48%
ADSK210305P002200002021-02-26 3:04PM EST220.000.050.004.300.00-66201.71%
ADSK210305P002250002021-02-11 3:32PM EST225.000.050.000.13-0.35-87.50%12398.05%
ADSK210305P002300002021-03-02 3:58PM EST230.000.050.004.30-3.65-98.65%32172.07%
ADSK210305P002350002021-02-26 3:55PM EST235.000.350.000.260.00-232687.89%
ADSK210305P002400002021-03-01 9:54AM EST240.000.250.030.300.00-317281.25%
ADSK210305P002450002021-02-26 1:48PM EST245.000.300.000.300.00-153270.31%
ADSK210305P002500002021-03-02 3:59PM EST250.000.250.040.35-0.04-13.79%18263.48%
ADSK210305P002525002021-03-01 11:33AM EST252.500.250.000.620.00-1663.77%
ADSK210305P002550002021-03-01 10:37AM EST255.000.350.000.680.00-113459.57%
ADSK210305P002575002021-02-26 9:31AM EST257.502.000.300.510.00-2256.30%
ADSK210305P002600002021-03-02 1:57PM EST260.000.370.400.920.00-125857.32%
ADSK210305P002625002021-02-26 3:53PM EST262.502.200.051.700.00-101455.59%
ADSK210305P002650002021-03-02 11:29AM EST265.000.750.241.70+0.24+47.06%112750.68%
ADSK210305P002675002021-03-01 3:19PM EST267.500.950.851.35+0.34+55.74%32149.61%
ADSK210305P002700002021-03-02 1:02PM EST270.000.930.971.88-0.27-22.50%56448.90%
ADSK210305P002725002021-03-01 1:59PM EST272.501.151.702.090.00-4242.82%
ADSK210305P002750002021-03-02 3:51PM EST275.002.552.153.85+1.38+117.95%277551.81%
ADSK210305P002775002021-03-02 3:12PM EST277.503.503.354.20+1.57+81.35%63843.87%
ADSK210305P002800002021-03-02 1:02PM EST280.004.804.555.15+2.12+79.10%185039.89%
ADSK210305P002825002021-03-02 9:56AM EST282.505.056.056.80+1.80+55.38%21240.56%
ADSK210305P002850002021-03-01 3:29PM EST285.007.756.608.65+2.90+59.79%76441.19%
ADSK210305P002875002021-03-02 3:39PM EST287.509.647.1013.30+3.34+53.02%3974.00%
ADSK210305P002900002021-02-26 11:39AM EST290.0011.859.0015.60+1.30+12.32%11679.69%
ADSK210305P002925002021-02-26 9:40AM EST292.5011.9511.1518.250.00-11088.99%
ADSK210305P002950002021-02-26 10:53AM EST295.0017.1213.1520.850.00-112797.49%
ADSK210305P002975002021-03-01 2:34PM EST297.5013.0016.0023.000.00-24100.10%
ADSK210305P003000002021-03-02 9:40AM EST300.0022.0318.1525.30+1.16+5.56%642104.15%
ADSK210305P003025002021-03-01 11:00AM EST302.5021.1020.9527.450.00-15105.71%
ADSK210305P003050002021-02-25 10:13AM EST305.0016.2323.2530.200.00-44115.41%
ADSK210305P003075002021-02-26 12:48PM EST307.5025.2725.5532.650.00-275120.70%
ADSK210305P003100002021-02-22 11:43AM EST310.0015.2728.6535.050.00-45125.10%
ADSK210305P003150002021-02-24 11:36AM EST315.0023.5033.2540.100.00-612137.16%
ADSK210305P003175002021-02-23 9:46AM EST317.5032.1535.5042.750.00--3145.00%
ADSK210305P003250002021-02-26 3:42PM EST325.0047.1043.4050.900.00-101074.41%
ADSK210305P003300002021-02-25 11:31AM EST330.0038.1347.1556.300.00-1116187.89%
ADSK210305P003400002021-02-25 11:31AM EST340.0047.8257.1566.350.00-1111208.89%
ADSK210305P003450002021-02-08 9:50AM EST345.0040.0062.1571.500.00-10221.00%