La bourse est fermée

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
242,09+16,22 (+7,18 %)
À partir de 02:15PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK240816C001700002024-05-31 10:19AM EDT170.0032.3069.7074.600.00-1166.64%
ADSK240816C001750002024-05-31 10:16AM EDT175.0027.9064.9069.700.00-1163.01%
ADSK240816C001800002024-05-29 12:20PM EDT180.0034.0560.5064.900.00--160.01%
ADSK240816C001850002024-06-10 2:43PM EDT185.0036.0055.1060.000.00-41256.36%
ADSK240816C001900002024-06-13 11:18AM EDT190.0035.7250.6055.500.00-1354.83%
ADSK240816C001950002024-06-12 11:21AM EDT195.0031.1047.5050.400.00-1850.07%
ADSK240816C002000002024-06-17 12:26PM EDT200.0042.0043.7045.10+12.00+40.00%23744.45%
ADSK240816C002100002024-06-17 11:02AM EDT210.0030.6035.0035.70+8.90+41.01%410538.81%
ADSK240816C002200002024-06-17 1:12PM EDT220.0025.5026.1027.00+10.80+73.47%718234.82%
ADSK240816C002300002024-06-17 1:43PM EDT230.0018.8018.9019.40+9.40+100.00%1421232.32%
ADSK240816C002400002024-06-17 1:53PM EDT240.0012.8012.7013.10+7.41+137.48%2917030.61%
ADSK240816C002500002024-06-17 1:48PM EDT250.007.997.908.30+5.19+185.36%7812029.52%
ADSK240816C002600002024-06-17 12:53PM EDT260.004.554.705.00+3.05+203.33%676429.01%
ADSK240816C002700002024-06-17 11:27AM EDT270.002.052.702.90+1.31+177.03%164928.89%
ADSK240816C002800002024-06-03 11:07AM EDT280.000.801.501.700.00-105029.32%
ADSK240816C002900002024-05-31 12:39PM EDT290.000.250.851.100.00-510630.59%
ADSK240816C003000002024-06-11 2:37PM EDT300.000.820.550.750.00-18532.04%
ADSK240816C003100002024-06-13 11:01AM EDT310.000.250.202.850.00-25548.96%
ADSK240816C003200002024-03-11 10:39AM EDT320.003.500.801.250.00-5443.63%
ADSK240816C003300002024-03-01 1:03PM EDT330.003.302.302.600.00-2255.08%
ADSK240816C003400002024-03-01 10:31AM EDT340.005.941.651.950.00-1054.75%
ADSK240816C003500002024-06-13 3:22PM EDT350.000.160.050.600.00-71547.17%
ADSK240816C003700002024-03-12 10:48AM EDT370.001.100.050.950.00-1651.32%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK240816P001150002024-06-13 12:53PM EDT115.000.480.000.550.00-1182.86%
ADSK240816P001200002024-06-11 11:05AM EDT120.000.120.050.550.00--179.49%
ADSK240816P001450002024-05-28 11:54AM EDT145.000.600.050.750.00-1262.55%
ADSK240816P001500002024-06-17 9:30AM EDT150.000.100.050.85-0.72-87.80%1360.01%
ADSK240816P001550002024-05-30 3:07PM EDT155.001.030.050.950.00-2557.42%
ADSK240816P001600002024-04-18 9:52AM EDT160.002.400.401.600.00--161.23%
ADSK240816P001650002024-06-10 11:44AM EDT165.000.800.052.150.00-32058.52%
ADSK240816P001700002024-06-03 10:34AM EDT170.000.900.202.150.00-51055.51%
ADSK240816P001750002024-06-17 10:32AM EDT175.000.490.200.50-0.48-49.48%24243.68%
ADSK240816P001800002024-06-17 9:39AM EDT180.000.500.200.50-0.20-28.57%19840.43%
ADSK240816P001850002024-06-13 9:58AM EDT185.000.850.250.950.00-109142.38%
ADSK240816P001900002024-06-14 12:15PM EDT190.001.040.301.250.00-115141.49%
ADSK240816P001950002024-06-17 11:47AM EDT195.000.790.600.80-0.60-43.17%26634.23%
ADSK240816P002000002024-06-17 12:54PM EDT200.000.950.851.00-0.85-47.22%1427632.62%
ADSK240816P002100002024-06-17 1:47PM EDT210.001.591.501.65-1.89-54.31%7925729.82%
ADSK240816P002200002024-06-17 1:47PM EDT220.002.922.802.95-3.47-54.30%9328827.90%
ADSK240816P002300002024-06-17 1:32PM EDT230.005.385.105.30-5.52-50.64%4014126.59%
ADSK240816P002400002024-06-17 1:48PM EDT240.009.008.809.10-25.52-73.93%423125.73%
ADSK240816P002500002024-04-25 10:05AM EDT250.0036.6534.4038.200.00-12080.59%
ADSK240816P002600002024-06-17 1:21PM EDT260.0021.4020.9022.00-1.40-6.14%15726.29%
ADSK240816P002700002024-04-02 12:20PM EDT270.0026.7056.2063.900.00-21108.06%
ADSK240816P002800002024-04-01 1:20PM EDT280.0028.5064.8070.500.00--0109.72%
ADSK240816P004000002024-06-11 2:53PM EDT400.00188.02157.00162.000.00--071.61%