La bourse ferme dans 1 h 12 min

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
246,90-3,28 (-1,31 %)
À partir de 10:18AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK240920C001650002024-05-31 11:53AM EDT165.0037.8081.1089.000.00-3375.65%
ADSK240920C001700002024-05-31 12:26PM EDT170.0034.2076.2084.400.00-2272.79%
ADSK240920C001800002024-05-31 11:33AM EDT180.0026.4066.4074.300.00-2764.40%
ADSK240920C001850002024-05-31 10:19AM EDT185.0024.0061.5069.900.00-1162.02%
ADSK240920C001900002024-07-09 3:04PM EDT190.0056.8858.5061.500.00-31254.22%
ADSK240920C001950002024-06-20 3:43PM EDT195.0052.5553.8056.300.00-31650.48%
ADSK240920C002000002024-06-25 10:54AM EDT200.0046.8049.9053.300.00-12053.40%
ADSK240920C002100002024-07-16 9:52AM EDT210.0048.4040.8044.600.00-15055.48%
ADSK240920C002200002024-07-16 12:11PM EDT220.0038.7032.1034.200.00-1115544.81%
ADSK240920C002300002024-07-16 2:36PM EDT230.0029.4524.2025.100.00-335637.85%
ADSK240920C002400002024-07-17 9:52AM EDT240.0020.3617.2018.300.00-131235.63%
ADSK240920C002500002024-07-15 12:37PM EDT250.0016.5212.0012.500.00-119633.48%
ADSK240920C002600002024-07-18 10:02AM EDT260.007.807.808.10-1.90-19.59%43,91432.05%
ADSK240920C002700002024-07-17 3:47PM EDT270.006.004.905.100.00-2626931.42%
ADSK240920C002800002024-07-17 11:59AM EDT280.003.352.853.10-0.25-6.94%221431.08%
ADSK240920C002900002024-07-18 9:47AM EDT290.001.901.751.90-0.81-29.89%416631.26%
ADSK240920C003000002024-07-17 10:59AM EDT300.001.401.101.200.00-1221031.85%
ADSK240920C003100002024-07-18 9:30AM EDT310.000.950.750.90-0.24-20.17%216833.61%
ADSK240920C003200002024-07-12 10:35AM EDT320.000.800.101.500.00-1641.48%
ADSK240920C003300002024-03-18 9:30AM EDT330.004.300.301.200.00-12342.97%
ADSK240920C003400002024-03-11 12:56PM EDT340.003.701.151.400.00-172647.82%
ADSK240920C003500002024-03-20 3:22PM EDT350.002.600.101.000.00-21547.75%
ADSK240920C003600002024-02-28 12:49PM EDT360.002.741.752.500.00-2459.20%
ADSK240920C003700002024-02-29 2:14PM EDT370.002.151.301.550.00--457.35%
ADSK240920C003800002024-07-05 12:19PM EDT380.000.280.050.550.00-8013050.98%
ADSK240920C003900002024-06-17 10:41AM EDT390.000.600.050.800.00-1251.42%
ADSK240920C004000002024-07-16 9:59AM EDT400.000.200.000.000.00-401025.00%
Options de ventepour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK240920P001050002024-07-09 1:59PM EDT105.000.160.050.800.00-2496.78%
ADSK240920P001200002023-12-19 10:30AM EDT120.000.750.100.900.00--284.96%
ADSK240920P001250002024-01-03 4:05PM EDT125.000.900.004.700.00--3108.13%
ADSK240920P001300002024-06-25 9:30AM EDT130.000.360.051.550.00-202682.67%
ADSK240920P001400002024-06-03 11:59AM EDT140.000.690.004.400.00-1091.26%
ADSK240920P001500002024-05-31 3:23PM EDT150.001.600.104.400.00-1682.35%
ADSK240920P001550002024-07-08 10:19AM EDT155.000.450.054.800.00-2279.32%
ADSK240920P001600002024-06-25 9:30AM EDT160.000.620.051.500.00-101558.50%
ADSK240920P001650002024-07-02 3:43PM EDT165.000.400.051.500.00-11154.93%
ADSK240920P001700002024-06-18 3:40PM EDT170.000.650.001.500.00-11551.15%
ADSK240920P001750002024-07-09 12:20PM EDT175.000.600.101.200.00-211452.61%
ADSK240920P001800002024-07-09 12:17PM EDT180.000.750.151.550.00-314352.04%
ADSK240920P001850002024-07-09 12:17PM EDT185.001.030.151.550.00-387648.41%
ADSK240920P001900002024-07-17 10:36AM EDT190.000.700.101.500.00-218244.48%
ADSK240920P001950002024-07-17 12:07PM EDT195.000.620.151.500.00-2518740.99%
ADSK240920P002000002024-07-17 3:19PM EDT200.000.700.750.950.00-5752933.58%
ADSK240920P002100002024-07-17 2:46PM EDT210.001.191.351.600.00-135831.31%
ADSK240920P002200002024-07-18 10:01AM EDT220.002.652.552.80+0.45+20.45%3232729.61%
ADSK240920P002300002024-07-18 10:00AM EDT230.004.604.604.90+0.55+13.58%141,05428.47%
ADSK240920P002400002024-07-18 10:02AM EDT240.007.807.607.90+0.90+13.53%341726.88%
ADSK240920P002500002024-07-17 3:24PM EDT250.0010.7012.1012.400.00-3935525.79%
ADSK240920P002600002024-07-16 3:43PM EDT260.0014.1017.5019.000.00-624526.41%
ADSK240920P002700002024-04-17 10:09AM EDT270.0060.3546.5050.200.00-36382.32%
ADSK240920P002800002024-04-10 2:03PM EDT280.0043.5258.5066.300.00-1099.80%