La bourse ferme dans 23 min

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
244,72-5,46 (-2,18 %)
À partir de 11:07AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK240726C001850002024-06-12 9:32AM EDT185.0034.000.000.000.00--00.00%
ADSK240726C001950002024-06-20 12:52PM EDT195.0050.1848.4053.900.00--2105.86%
ADSK240726C002100002024-07-16 3:10PM EDT210.0045.1733.9038.800.00-22081.35%
ADSK240726C002150002024-07-15 12:35PM EDT215.0039.6328.3033.900.00-71368.60%
ADSK240726C002200002024-06-17 10:01AM EDT220.0017.8429.2034.600.00-24115.06%
ADSK240726C002250002024-06-20 11:24AM EDT225.0018.6019.2023.100.00-4351.07%
ADSK240726C002300002024-07-18 10:19AM EDT230.0017.0014.3016.80-6.53-27.75%4548.16%
ADSK240726C002350002024-07-12 3:13PM EDT235.0019.4510.6011.900.00-61038.53%
ADSK240726C002375002024-07-18 10:26AM EDT237.509.706.509.70+1.80+22.78%5235.29%
ADSK240726C002400002024-07-17 11:08AM EDT240.0012.506.407.400.00-13030.73%
ADSK240726C002425002024-07-09 12:01PM EDT242.506.494.805.400.00--327.50%
ADSK240726C002450002024-07-16 1:27PM EDT245.0010.283.804.200.00-510428.28%
ADSK240726C002475002024-07-18 10:38AM EDT247.502.902.452.70-2.60-47.27%204625.53%
ADSK240726C002500002024-07-18 10:21AM EDT250.002.201.301.85-2.40-52.17%63425.43%
ADSK240726C002525002024-07-17 12:23PM EDT252.501.851.151.50-1.55-45.59%12927.75%
ADSK240726C002550002024-07-18 10:21AM EDT255.000.950.650.90-1.30-57.78%1724126.66%
ADSK240726C002575002024-07-18 9:32AM EDT257.501.170.400.60-0.55-31.98%514927.05%
ADSK240726C002600002024-07-18 10:19AM EDT260.000.440.300.45-0.71-61.74%28528.37%
ADSK240726C002625002024-07-12 9:43AM EDT262.501.200.150.300.00--128.81%
ADSK240726C002650002024-07-15 12:53PM EDT265.001.050.050.400.00-14333.89%
ADSK240726C002675002024-07-12 9:43AM EDT267.500.750.050.300.00--134.72%
ADSK240726C002700002024-07-16 11:30AM EDT270.000.450.051.500.00-3656.06%
ADSK240726C002800002024-06-24 2:15PM EDT280.000.330.051.500.00--1258.74%
ADSK240726C002900002024-07-17 12:27PM EDT290.000.050.000.000.00---25.00%
ADSK240726C002950002024-07-15 9:55AM EDT295.000.050.000.250.00-101054.98%
ADSK240726C003000002024-07-17 10:34AM EDT300.000.050.001.500.00-15015079.98%
ADSK240726C003050002024-07-16 9:33AM EDT305.000.050.000.050.00-21437252.34%
ADSK240726C003100002024-07-10 9:54AM EDT310.000.050.001.500.00--189.80%
ADSK240726C003200002024-07-09 10:13AM EDT320.000.050.000.250.00--1974.71%
ADSK240726C003300002024-07-08 9:53AM EDT330.000.050.000.200.00-319979.69%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK240726P001750002024-07-09 9:45AM EDT175.000.050.000.150.00--388.48%
ADSK240726P001800002024-07-12 9:41AM EDT180.000.050.000.000.00--6950.00%
ADSK240726P001850002024-07-12 9:41AM EDT185.000.050.000.350.00--1284.28%
ADSK240726P001950002024-07-17 3:30PM EDT195.000.050.000.100.00-3859.38%
ADSK240726P002000002024-07-16 9:32AM EDT200.000.050.050.150.00-22725258.50%
ADSK240726P002050002024-07-15 11:03AM EDT205.000.050.051.500.00-3275.20%
ADSK240726P002100002024-07-15 9:49AM EDT210.000.510.051.500.00-1767.02%
ADSK240726P002150002024-07-16 10:00AM EDT215.000.050.051.500.00-2958.84%
ADSK240726P002200002024-07-10 12:57PM EDT220.000.270.051.500.00-2050.68%
ADSK240726P002250002024-07-17 10:00AM EDT225.000.100.200.350.00-71234.91%
ADSK240726P002300002024-07-15 9:46AM EDT230.000.140.350.500.00-31,51030.15%
ADSK240726P002325002024-07-11 3:44PM EDT232.500.490.550.700.00--35228.88%
ADSK240726P002350002024-07-16 1:35PM EDT235.000.200.750.950.00-11827.32%
ADSK240726P002375002024-07-11 9:34AM EDT237.501.051.201.400.00--126.62%
ADSK240726P002400002024-07-18 10:36AM EDT240.001.781.952.20+0.98+122.50%73827.27%
ADSK240726P002425002024-07-16 2:46PM EDT242.500.572.803.100.00-801026.97%
ADSK240726P002450002024-07-18 9:32AM EDT245.002.623.904.30+1.02+63.75%41427.11%
ADSK240726P002475002024-07-18 10:00AM EDT247.503.495.205.50+2.29+190.83%61625.66%
ADSK240726P002500002024-07-18 10:25AM EDT250.006.006.707.50+2.53+72.91%91728.15%
ADSK240726P002525002024-07-18 9:47AM EDT252.506.108.809.40+1.20+24.49%88428.74%
ADSK240726P002550002024-07-18 9:32AM EDT255.008.409.6011.60+1.98+30.84%412830.74%
ADSK240726P002575002024-07-16 3:56PM EDT257.505.7013.1014.100.00-41535.01%
ADSK240726P002600002024-07-17 11:10AM EDT260.009.3515.1016.700.00-1340.09%
ADSK240726P002650002024-07-17 11:10AM EDT265.0013.7512.7013.700.00---0.00%
ADSK240726P002700002024-07-16 11:11AM EDT270.0014.610.0018.300.00---0.00%
ADSK240726P002750002024-07-16 9:30AM EDT275.0020.6921.900.000.00---0.00%
ADSK240726P002900002024-07-17 2:54PM EDT290.0038.4541.6047.600.00-1092.63%
ADSK240726P002950002024-07-05 3:53PM EDT295.0047.6249.5051.500.00-3159.86%
ADSK240726P003000002024-07-15 10:05AM EDT300.0045.2551.5057.400.00-10102.37%