La bourse ferme dans 22 min

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
206,13+1,60 (+0,78 %)
À partir de 11:08AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour7 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK221007C001750002022-09-28 10:00AM EDT175.0015.9029.8031.600.00--7139.45%
ADSK221007C001800002022-10-03 10:16AM EDT180.0011.3524.9026.400.00-12106.84%
ADSK221007C001825002022-09-23 3:17PM EDT182.507.3022.5024.100.00-21110.16%
ADSK221007C001850002022-10-05 3:58PM EDT185.0020.0520.0021.600.00-366100.39%
ADSK221007C001875002022-10-04 11:29AM EDT187.5011.5217.8019.100.00-25090.63%
ADSK221007C001900002022-10-04 11:32AM EDT190.008.9815.0015.900.00-21050.00%
ADSK221007C001925002022-10-05 9:41AM EDT192.506.1512.9014.000.00-417366.60%
ADSK221007C001950002022-10-06 10:20AM EDT195.0010.0710.5011.80+6.87+214.69%19967.43%
ADSK221007C001975002022-10-05 2:15PM EDT197.506.858.209.000.00-3420346.97%
ADSK221007C002000002022-10-06 9:50AM EDT200.009.206.106.80+3.30+55.93%69644.97%
ADSK221007C002025002022-10-06 9:50AM EDT202.506.724.005.00+2.62+63.90%126446.78%
ADSK221007C002050002022-10-06 10:34AM EDT205.002.502.453.00+0.29+13.12%108739.40%
ADSK221007C002075002022-10-06 9:50AM EDT207.503.121.451.95+1.42+83.53%17242.19%
ADSK221007C002100002022-10-06 10:48AM EDT210.001.050.801.15+0.10+10.53%267943.07%
ADSK221007C002125002022-10-06 10:09AM EDT212.500.540.400.65+0.04+8.00%616044.19%
ADSK221007C002150002022-10-06 10:04AM EDT215.000.270.150.35+0.22+440.00%615645.22%
ADSK221007C002200002022-10-03 3:48PM EDT220.000.100.000.700.00-11962.31%
ADSK221007C002250002022-09-21 9:58AM EDT225.000.500.000.500.00-3772.56%
ADSK221007C002300002022-09-21 12:22PM EDT230.000.250.000.850.00-1996.68%
ADSK221007C002350002022-09-13 12:36PM EDT235.001.020.000.800.00-38109.57%
ADSK221007C002400002022-09-16 10:26AM EDT240.000.150.000.800.00-16123.14%
ADSK221007C002450002022-09-16 12:26PM EDT245.000.050.000.800.00--5136.13%
ADSK221007C002600002022-09-19 1:21PM EDT260.000.050.000.800.00-34172.27%
ADSK221007C002900002022-09-20 9:49AM EDT290.000.090.000.800.00--1235.16%
ADSK221007C002950002022-09-21 2:43PM EDT295.000.050.000.150.00--6195.31%
ADSK221007C003000002022-10-03 10:18AM EDT300.000.010.000.050.00-125551181.25%
Options de ventepour7 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK221007P001100002022-10-03 9:30AM EDT110.000.010.000.050.00-91139303.13%
ADSK221007P001150002022-10-03 10:13AM EDT115.000.010.000.050.00-2741,136281.25%
ADSK221007P001200002022-10-05 11:16AM EDT120.000.010.000.050.00-248262.50%
ADSK221007P001250002022-09-20 9:58AM EDT125.000.050.000.350.00-124306.64%
ADSK221007P001300002022-09-29 10:22AM EDT130.000.050.000.050.00--409226.56%
ADSK221007P001400002022-10-03 9:42AM EDT140.000.010.000.400.00-2121248.44%
ADSK221007P001450002022-09-27 10:50AM EDT145.000.400.000.400.00--2228.52%
ADSK221007P001460002022-10-03 10:58AM EDT146.000.050.000.000.00--1050.00%
ADSK221007P001490002022-10-03 9:38AM EDT149.000.050.000.000.00--2150.00%
ADSK221007P001500002022-09-28 10:09AM EDT150.000.250.000.100.00-132174.22%
ADSK221007P001550002022-09-27 10:50AM EDT155.000.580.000.150.00-28165.63%
ADSK221007P001600002022-10-06 10:09AM EDT160.000.290.000.10+0.24+480.00%53158142.19%
ADSK221007P001625002022-10-03 9:50AM EDT162.500.100.000.350.00-223159.38%
ADSK221007P001650002022-10-03 1:41PM EDT165.000.150.000.250.00-2031142.97%
ADSK221007P001675002022-10-03 9:30AM EDT167.500.350.000.100.00-4081118.75%
ADSK221007P001700002022-10-04 2:19PM EDT170.000.080.000.800.00-1124154.10%
ADSK221007P001725002022-09-30 11:34AM EDT172.500.560.000.800.00-138144.43%
ADSK221007P001750002022-10-05 10:47AM EDT175.000.100.000.850.00-1104136.52%
ADSK221007P001775002022-10-05 9:57AM EDT177.500.170.000.100.00-208189.06%
ADSK221007P001800002022-10-06 10:02AM EDT180.000.050.000.00-0.83-94.32%115250.00%
ADSK221007P001825002022-10-05 11:09AM EDT182.500.300.000.850.00-1198107.62%
ADSK221007P001850002022-10-06 10:27AM EDT185.000.150.000.350.00-318981.84%
ADSK221007P001875002022-10-05 11:25AM EDT187.500.600.050.900.00-129990.82%
ADSK221007P001900002022-10-06 10:27AM EDT190.000.300.100.45+0.07+30.43%839071.19%
ADSK221007P001925002022-10-06 10:49AM EDT192.500.250.150.35-0.13-34.21%1813060.74%
ADSK221007P001950002022-10-06 10:11AM EDT195.000.450.250.45-0.20-30.77%188656.06%
ADSK221007P001975002022-10-06 10:49AM EDT197.500.600.450.60-0.60-50.00%174452.10%
ADSK221007P002000002022-10-06 10:50AM EDT200.000.950.750.95-0.28-22.76%234051.66%
ADSK221007P002025002022-10-06 10:25AM EDT202.501.901.351.80-0.40-17.39%477150.59%
ADSK221007P002050002022-10-06 10:20AM EDT205.003.302.152.60+0.25+8.20%113151.61%
ADSK221007P002075002022-10-06 9:56AM EDT207.502.553.404.40-1.85-42.05%30430051.88%
ADSK221007P002100002022-10-06 10:07AM EDT210.005.805.006.00-13.90-70.56%21652.08%
ADSK221007P002150002022-10-04 9:36AM EDT215.0017.009.1010.600.00-1662.99%
ADSK221007P002200002022-08-30 11:54AM EDT220.0021.9028.1030.200.00-10342.87%
ADSK221007P002400002022-09-16 1:12PM EDT240.0046.9833.6034.800.00-10118.65%