La bourse est fermée

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
251,10-2,72 (-1,07 %)
À partir de 02:03PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK240719C001150002024-07-16 1:41PM EDT115.00138.750.000.000.00---0.00%
ADSK240719C001650002023-11-28 2:02PM EDT165.0052.0086.0087.300.00--1248.24%
ADSK240719C001700002024-05-28 9:49AM EDT170.0044.1072.1076.300.00-110.00%
ADSK240719C001800002024-06-17 3:42PM EDT180.0062.5569.0074.200.00-10199.90%
ADSK240719C001850002024-06-03 2:54PM EDT185.0030.5059.3065.300.00-140.00%
ADSK240719C001900002024-07-16 9:58AM EDT190.0066.0059.3063.800.00-80168.75%
ADSK240719C001950002024-06-20 12:51PM EDT195.0049.1055.3057.200.00-60130.08%
ADSK240719C002000002024-07-16 2:30PM EDT200.0054.4849.0054.200.00-164145.02%
ADSK240719C002050002024-07-01 1:36PM EDT205.0040.2344.2049.800.00-50149.22%
ADSK240719C002100002024-07-16 3:10PM EDT210.0044.3140.8043.200.00-20135.01%
ADSK240719C002150002024-07-15 12:35PM EDT215.0039.3535.3038.800.00-76122.46%
ADSK240719C002200002024-07-15 1:24PM EDT220.0034.8030.8033.900.00-20116.50%
ADSK240719C002275002024-07-15 9:32AM EDT227.5026.1021.9026.400.00-1175.59%
ADSK240719C002300002024-07-15 3:52PM EDT230.0023.2020.9022.100.00-6640864.11%
ADSK240719C002325002024-06-27 9:50AM EDT232.5012.8018.0019.600.00--073.73%
ADSK240719C002350002024-07-10 3:47PM EDT235.0012.0815.1018.300.00-4057.18%
ADSK240719C002375002024-07-15 9:58AM EDT237.5016.5713.5014.800.00-1962.65%
ADSK240719C002400002024-07-17 12:05PM EDT240.0012.0011.1013.40-2.10-14.89%328253.91%
ADSK240719C002425002024-07-16 12:18PM EDT242.507.508.609.70-4.67-38.37%1045.02%
ADSK240719C002450002024-07-16 1:27PM EDT245.009.386.6010.000.00-5051.54%
ADSK240719C002475002024-07-17 10:12AM EDT247.504.854.605.10-3.65-42.94%1032.81%
ADSK240719C002500002024-07-17 11:59AM EDT250.002.702.953.20-2.10-43.75%10028.83%
ADSK240719C002525002024-07-17 9:46AM EDT252.501.601.651.90-1.28-44.44%4027.88%
ADSK240719C002550002024-07-17 10:47AM EDT255.001.150.800.95-0.50-30.30%1026.39%
ADSK240719C002575002024-07-16 1:41PM EDT257.500.900.350.500.00-437527.15%
ADSK240719C002600002024-07-17 11:05AM EDT260.000.210.150.25-0.24-53.33%2027.93%
ADSK240719C002625002024-07-17 12:33PM EDT262.500.100.050.15-0.20-66.67%2029.98%
ADSK240719C002650002024-07-15 2:56PM EDT265.000.160.000.100.00-535032.42%
ADSK240719C002675002024-07-12 11:09AM EDT267.500.080.000.10-0.23-74.19%3037.01%
ADSK240719C002700002024-07-15 2:56PM EDT270.000.080.000.250.00-501049.07%
ADSK240719C002725002024-07-16 3:53PM EDT272.500.050.000.000.00---25.00%
ADSK240719C002800002024-07-17 11:03AM EDT280.000.050.000.05-0.01-16.67%8013452.73%
ADSK240719C002900002024-07-16 2:17PM EDT290.000.240.000.050.00-2062.11%
ADSK240719C002950002024-07-10 9:35AM EDT295.000.050.001.500.00--0115.04%
ADSK240719C003000002024-07-10 9:30AM EDT300.000.050.001.500.00-42114124.12%
ADSK240719C003050002024-07-09 9:43AM EDT305.000.050.001.500.00--0132.91%
ADSK240719C003100002024-07-15 9:40AM EDT310.000.130.000.050.00-1086.72%
ADSK240719C003200002024-06-28 9:44AM EDT320.000.050.000.050.00-38798.44%
ADSK240719C003300002024-07-03 10:49AM EDT330.000.050.000.050.00-100109.38%
ADSK240719C003400002024-07-11 3:18PM EDT340.000.100.000.050.00-10119.53%
ADSK240719C003500002024-06-24 12:20PM EDT350.000.040.000.100.00-51126139.45%
ADSK240719C003600002024-06-24 12:18PM EDT360.000.040.000.100.00-40149.61%
ADSK240719C003700002024-06-18 12:22PM EDT370.000.050.000.300.00--0180.86%
ADSK240719C003800002024-03-05 1:48PM EDT380.000.500.050.800.00-2060220.12%
ADSK240719C003900002024-02-09 12:22PM EDT390.000.750.101.700.00--1260.94%
ADSK240719C004000002024-06-26 12:35PM EDT400.000.030.000.050.00-10175.00%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK240719P001050002024-06-17 11:19AM EDT105.000.080.001.500.00-113500.00%
ADSK240719P001200002024-06-13 3:36PM EDT120.000.050.000.250.00-1010333.59%
ADSK240719P001250002024-06-17 12:03PM EDT125.000.050.000.100.00-2545285.94%
ADSK240719P001300002024-06-18 11:17AM EDT130.000.050.000.050.00-10220253.13%
ADSK240719P001350002024-06-20 1:23PM EDT135.000.050.000.050.00-124239.06%
ADSK240719P001400002024-06-20 1:24PM EDT140.000.050.000.050.00-615628226.56%
ADSK240719P001450002024-01-31 10:44AM EDT145.001.160.000.000.00-2250.00%
ADSK240719P001500002024-06-24 10:24AM EDT150.000.050.000.100.00-347215.63%
ADSK240719P001550002024-06-24 11:26AM EDT155.000.050.000.100.00-4151203.13%
ADSK240719P001600002024-07-01 3:19PM EDT160.000.050.000.300.00-537217.58%
ADSK240719P001650002024-06-05 12:06PM EDT165.000.300.003.900.00-316320.61%
ADSK240719P001700002024-07-11 9:41AM EDT170.000.070.000.100.00-131167.19%
ADSK240719P001750002024-07-15 10:57AM EDT175.000.050.000.100.00-130156.25%
ADSK240719P001800002024-07-05 9:54AM EDT180.000.100.000.100.00-6179144.53%
ADSK240719P001850002024-07-09 12:53PM EDT185.000.170.000.100.00-2111133.98%
ADSK240719P001900002024-07-10 10:04AM EDT190.000.050.000.100.00-1123123.44%
ADSK240719P001950002024-07-16 9:34AM EDT195.000.050.000.100.00-1199112.89%
ADSK240719P002000002024-07-09 10:48AM EDT200.000.050.000.100.00-9345102.73%
ADSK240719P002050002024-07-08 2:00PM EDT205.000.050.000.150.00-101197.66%
ADSK240719P002100002024-07-11 12:38PM EDT210.000.030.000.10-0.10-76.92%194082.81%
ADSK240719P002150002024-07-15 10:03AM EDT215.000.050.000.10-0.01-16.67%41173.05%
ADSK240719P002175002024-07-15 10:32AM EDT217.500.050.000.550.00-43888.57%
ADSK240719P002200002024-07-16 1:55PM EDT220.000.050.050.50+0.02+66.67%274482.72%
ADSK240719P002250002024-07-08 11:08AM EDT225.000.310.050.150.00-31159.57%
ADSK240719P002275002024-07-08 11:08AM EDT227.500.350.050.600.00-3067.29%
ADSK240719P002300002024-07-16 3:45PM EDT230.000.060.050.750.00-1744964.11%
ADSK240719P002325002024-07-15 9:57AM EDT232.500.330.051.000.00-11861.77%
ADSK240719P002350002024-07-12 1:46PM EDT235.000.100.051.500.00-45261.43%
ADSK240719P002375002024-07-15 10:38AM EDT237.500.110.050.200.00-22838.48%
ADSK240719P002400002024-07-17 10:13AM EDT240.000.200.100.20+0.13+185.71%1786032.62%
ADSK240719P002425002024-07-17 10:45AM EDT242.500.200.150.25+0.08+66.67%387928.17%
ADSK240719P002450002024-07-17 9:50AM EDT245.000.250.300.45+0.08+47.06%973426.03%
ADSK240719P002475002024-07-17 1:41PM EDT247.500.800.650.80+0.55+220.00%52427523.68%
ADSK240719P002500002024-07-17 12:55PM EDT250.001.501.351.60+0.90+150.00%5228623.22%
ADSK240719P002525002024-07-17 12:55PM EDT252.503.042.552.80+1.79+143.20%1826422.22%
ADSK240719P002550002024-07-17 12:24PM EDT255.004.504.204.70+1.81+67.29%181,00524.34%
ADSK240719P002575002024-07-16 9:57AM EDT257.503.206.106.600.00-85620.75%
ADSK240719P002600002024-07-16 11:13AM EDT260.005.208.009.300.00-191931.64%
ADSK240719P002650002024-07-15 10:37AM EDT265.0011.2113.1014.500.00-11248.44%
ADSK240719P002700002024-04-01 12:35PM EDT270.0021.2055.5060.300.00-60512.65%
ADSK240719P002800002024-03-08 1:59PM EDT280.0031.8037.0038.900.00-920212.04%
ADSK240719P002900002024-03-06 11:57AM EDT290.0042.2945.7047.200.00-45222.19%
ADSK240719P003100002024-01-02 1:49PM EDT310.0074.4055.7057.200.00--00.00%