La bourse ferme dans 4 h 3 min

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
250,18-3,64 (-1,43 %)
À la clôture : 04:00PM EDT
251,66 +1,48 (+0,59 %)
Avant Bourse : 07:15AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour2 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK240802C002100002024-07-08 11:29AM EDT210.0039.670.000.000.00--50.00%
ADSK240802C002200002024-06-17 9:56AM EDT220.0020.6529.4034.800.00-1156.19%
ADSK240802C002250002024-06-17 3:51PM EDT225.0020.5522.1030.100.00-2271.02%
ADSK240802C002300002024-06-21 9:51AM EDT230.0016.100.000.000.00-110.00%
ADSK240802C002350002024-07-16 1:58PM EDT235.0019.500.000.000.00-150.00%
ADSK240802C002400002024-07-12 12:09PM EDT240.0015.670.000.000.00-20290.00%
ADSK240802C002450002024-07-12 12:00PM EDT245.0012.000.000.000.00-2150.00%
ADSK240802C002500002024-07-15 3:53PM EDT250.007.200.000.000.00-3140.00%
ADSK240802C002550002024-07-15 3:25PM EDT255.005.400.000.000.00-5183.13%
ADSK240802C002575002024-07-16 10:21AM EDT257.504.200.000.000.00-20233.13%
ADSK240802C002600002024-07-17 11:58AM EDT260.002.270.000.000.00-11093.13%
ADSK240802C002650002024-07-17 3:54PM EDT265.001.200.000.000.00-1146.25%
ADSK240802C002675002024-07-16 3:25PM EDT267.501.250.151.150.00---29.65%
ADSK240802C002700002024-07-17 11:58AM EDT270.000.820.000.000.00-1116.25%
ADSK240802C002750002024-07-16 11:30AM EDT275.000.630.000.000.00-2412.50%
ADSK240802C002800002024-07-11 9:58AM EDT280.000.510.000.000.00-3412.50%
ADSK240802C002850002024-07-11 9:39AM EDT285.000.290.000.000.00-1112.50%
ADSK240802C003000002024-06-20 3:56PM EDT300.000.300.000.000.00--125.00%
ADSK240802C003100002024-07-03 9:30AM EDT310.000.300.000.000.00--125.00%
ADSK240802C003150002024-07-16 10:10AM EDT315.000.05-0.000.00---25.00%
ADSK240802C003300002024-07-11 1:42PM EDT330.000.060.000.000.00--2025.00%
Options de ventepour2 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK240802P001700002024-06-17 3:09PM EDT170.000.100.003.900.00--12129.88%
ADSK240802P001800002024-07-15 10:50AM EDT180.000.100.000.000.00-1125.00%
ADSK240802P001850002024-07-16 10:01AM EDT185.000.050.000.000.00-4725.00%
ADSK240802P001900002024-07-16 10:00AM EDT190.000.050.000.000.00-21225.00%
ADSK240802P002000002024-06-20 3:56PM EDT200.000.250.000.000.00--125.00%
ADSK240802P002050002024-06-26 12:07PM EDT205.000.250.000.000.00-101025.00%
ADSK240802P002150002024-06-25 11:18AM EDT215.000.660.000.000.00-1112.50%
ADSK240802P002200002024-07-10 11:42AM EDT220.000.470.000.000.00-12712.50%
ADSK240802P002250002024-07-11 9:34AM EDT225.000.400.000.000.00-72012.50%
ADSK240802P002300002024-07-15 2:59PM EDT230.000.340.000.000.00-2396.25%
ADSK240802P002350002024-07-15 2:59PM EDT235.000.600.000.000.00-2686.25%
ADSK240802P002375002024-07-16 2:16PM EDT237.500.750.000.000.00-15156.25%
ADSK240802P002400002024-07-16 2:16PM EDT240.001.000.000.000.00-15536.25%
ADSK240802P002450002024-07-17 10:46AM EDT245.002.100.000.000.00-1593.13%
ADSK240802P002475002024-07-15 2:24PM EDT247.502.790.000.000.00-221.56%
ADSK240802P002500002024-07-12 10:16AM EDT250.004.300.000.000.00-2260.10%
ADSK240802P002525002024-07-15 2:24PM EDT252.504.640.000.000.00-550.00%
ADSK240802P002550002024-07-15 11:22AM EDT255.004.950.000.000.00-4290.00%