ADSK - Autodesk, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour2 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK230602C001600002023-05-03 3:38PM EDT160.0036.1538.4039.700.00-1183.59%
ADSK230602C001650002023-05-22 10:49AM EDT165.0038.3033.1034.700.00-12101.56%
ADSK230602C001750002023-05-26 11:50AM EDT175.0023.2023.5024.70-4.90-17.44%1156.06%
ADSK230602C001800002023-05-26 10:24AM EDT180.0020.8018.5019.60-0.10-0.48%1160.84%
ADSK230602C001900002023-05-26 12:14PM EDT190.0010.019.409.90-2.49-19.92%11739.77%
ADSK230602C001925002023-05-26 11:05AM EDT192.508.637.507.90-2.37-21.55%91038.87%
ADSK230602C001950002023-05-26 3:22PM EDT195.005.705.606.00-3.75-39.68%316137.04%
ADSK230602C001975002023-05-26 3:56PM EDT197.504.264.104.40-3.95-48.11%498036.08%
ADSK230602C002000002023-05-26 3:49PM EDT200.002.952.852.95-3.98-57.43%19014734.03%
ADSK230602C002025002023-05-26 3:58PM EDT202.501.951.852.00-3.92-66.78%662934.20%
ADSK230602C002050002023-05-26 3:57PM EDT205.001.201.101.30-3.60-75.00%11113134.33%
ADSK230602C002075002023-05-26 3:52PM EDT207.500.680.600.85-3.33-83.04%5794335.06%
ADSK230602C002100002023-05-26 3:56PM EDT210.000.420.350.65-2.88-87.27%14413037.74%
ADSK230602C002125002023-05-26 3:33PM EDT212.500.240.200.35-2.26-90.40%183436.67%
ADSK230602C002150002023-05-26 3:56PM EDT215.000.170.150.40-1.98-92.09%9613442.82%
ADSK230602C002175002023-05-26 3:59PM EDT217.500.180.050.30-1.62-90.00%335744.53%
ADSK230602C002200002023-05-26 2:23PM EDT220.000.070.050.20-1.33-95.00%5515445.12%
ADSK230602C002250002023-05-26 10:53AM EDT225.000.050.000.05-0.84-94.38%1645042.77%
ADSK230602C002300002023-05-26 9:52AM EDT230.000.040.000.05-0.55-93.22%1721749.22%
ADSK230602C002350002023-05-26 1:48PM EDT235.000.010.000.05-0.36-97.30%243251.17%
ADSK230602C002400002023-05-23 12:49PM EDT240.000.230.000.150.00-1164.84%
ADSK230602C002650002023-05-25 2:01PM EDT265.000.090.000.050.00-455082.81%
ADSK230602C002700002023-05-05 1:33PM EDT270.000.050.000.150.00-4498.44%
Options de ventepour2 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK230602P001200002023-05-01 1:19PM EDT120.000.050.000.150.00--1160.94%
ADSK230602P001300002023-04-20 10:29AM EDT130.000.150.000.300.00--1150.59%
ADSK230602P001350002023-05-25 3:04PM EDT135.000.030.000.050.00-220111.72%
ADSK230602P001450002023-05-16 11:41AM EDT145.000.150.000.150.00-105105.47%
ADSK230602P001500002023-05-26 3:52PM EDT150.000.030.000.05-0.12-80.00%162783.59%
ADSK230602P001550002023-05-26 11:59AM EDT155.000.050.000.25-0.20-80.00%31091.60%
ADSK230602P001600002023-05-26 3:52PM EDT160.000.070.000.10-0.33-82.50%5011871.88%
ADSK230602P001650002023-05-26 12:07PM EDT165.000.030.000.05-0.58-95.08%376557.81%
ADSK230602P001700002023-05-26 12:07PM EDT170.000.050.050.10-0.91-94.79%329056.84%
ADSK230602P001750002023-05-26 3:59PM EDT175.000.070.050.20-1.46-95.42%3716451.66%
ADSK230602P001775002023-05-26 3:37PM EDT177.500.140.000.15-1.61-92.00%95648.24%
ADSK230602P001800002023-05-26 3:59PM EDT180.000.160.150.20-2.04-92.73%13812645.70%
ADSK230602P001825002023-05-26 3:40PM EDT182.500.250.150.25-2.50-90.91%413442.38%
ADSK230602P001850002023-05-26 2:23PM EDT185.000.400.300.40-2.87-87.77%457041.31%
ADSK230602P001875002023-05-26 3:33PM EDT187.500.540.300.55-3.50-86.63%315638.72%
ADSK230602P001900002023-05-26 2:43PM EDT190.000.800.700.85-3.90-82.98%469637.45%
ADSK230602P001925002023-05-26 3:57PM EDT192.501.111.151.25-4.47-80.11%7738035.72%
ADSK230602P001950002023-05-26 3:59PM EDT195.001.851.751.85-4.85-72.39%2175634.30%
ADSK230602P001975002023-05-26 3:40PM EDT197.503.042.602.80-4.16-57.78%793834.08%
ADSK230602P002000002023-05-26 3:46PM EDT200.004.203.804.00-4.86-53.64%682333.55%
ADSK230602P002025002023-05-26 2:47PM EDT202.505.205.205.60-5.21-50.05%29734.20%
ADSK230602P002050002023-05-26 3:17PM EDT205.006.907.007.40-5.10-42.50%44534.35%
ADSK230602P002075002023-05-26 12:04PM EDT207.5010.709.009.50-3.90-26.71%12235.82%
ADSK230602P002150002023-05-18 11:02AM EDT215.0014.7515.5016.800.00-2049.56%