La bourse est fermée

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
222,15+10,65 (+5,03 %)
À partir de 12:08PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK250117C000950002024-02-02 3:25PM EDT95.00167.59170.10178.900.00-1180243.19%
ADSK250117C001000002024-04-17 10:34AM EDT100.00114.99121.20128.600.00-211671.69%
ADSK250117C001050002024-06-03 1:26PM EDT105.00108.55117.80124.100.00-12073.73%
ADSK250117C001100002023-10-18 3:55PM EDT110.00110.80114.00119.200.00-102972.97%
ADSK250117C001150002023-08-24 10:54AM EDT115.00109.3799.60101.200.00-1060.00%
ADSK250117C001200002024-05-17 12:16PM EDT120.00105.73103.40109.700.00-11265.24%
ADSK250117C001250002023-08-16 1:05PM EDT125.0096.70100.90101.900.00-21261.10%
ADSK250117C001300002023-09-26 10:41AM EDT130.0087.4079.8081.200.00-10150.00%
ADSK250117C001350002024-04-24 1:47PM EDT135.0088.8085.1090.000.00-13048.72%
ADSK250117C001400002023-05-26 2:46PM EDT140.0079.9079.9082.100.00-220.00%
ADSK250117C001450002023-11-02 10:06AM EDT145.0069.5091.2092.800.00-11677.58%
ADSK250117C001500002024-06-11 3:28PM EDT150.0070.1079.2080.800.00-11156.09%
ADSK250117C001550002023-09-12 2:25PM EDT155.0077.4075.9077.900.00-31057.60%
ADSK250117C001600002023-09-06 12:05PM EDT160.0080.3570.1071.400.00-12051.41%
ADSK250117C001650002024-06-03 2:21PM EDT165.0058.8065.9067.400.00-2950.27%
ADSK250117C001700002024-06-11 12:20PM EDT170.0049.4061.7062.600.00-21849.10%
ADSK250117C001750002024-06-12 11:26AM EDT175.0058.2357.6058.40+18.03+44.85%21047.49%
ADSK250117C001800002024-05-28 9:40AM EDT180.0046.8153.7054.700.00-21346.75%
ADSK250117C001850002024-06-12 11:26AM EDT185.0050.3249.4050.50+6.30+14.31%21344.91%
ADSK250117C001900002024-06-11 12:20PM EDT190.0034.9045.8046.700.00-32543.70%
ADSK250117C001950002024-06-11 10:13AM EDT195.0033.8042.2042.800.00-62742.17%
ADSK250117C002000002024-06-11 10:14AM EDT200.0030.7038.8039.400.00-228441.33%
ADSK250117C002100002024-06-11 3:47PM EDT210.0025.6332.4033.300.00-1212640.19%
ADSK250117C002200002024-06-11 3:47PM EDT220.0026.8026.6027.10+6.22+30.22%143038.12%
ADSK250117C002300002024-06-10 3:51PM EDT230.0020.9521.5022.100.00-621737.02%
ADSK250117C002400002024-06-12 9:32AM EDT240.0015.6817.3017.80+2.88+22.50%82,09936.10%
ADSK250117C002500002024-06-11 3:08PM EDT250.0010.1013.5015.100.00-4181,54836.74%
ADSK250117C002600002024-06-12 10:51AM EDT260.0010.2010.6011.20+4.00+64.52%191234.77%
ADSK250117C002700002024-06-12 10:16AM EDT270.007.608.108.70+2.40+46.15%12,04134.17%
ADSK250117C002800002024-06-11 1:37PM EDT280.005.906.207.40+1.90+47.50%222,50235.02%
ADSK250117C002900002024-06-06 3:59PM EDT290.004.604.605.000.00-255733.02%
ADSK250117C003000002024-06-11 3:34PM EDT300.002.363.403.800.00-228232.74%
ADSK250117C003100002024-06-06 9:30AM EDT310.002.352.503.40-0.65-21.67%390534.01%
ADSK250117C003200002024-06-11 3:34PM EDT320.001.301.902.250.00-168932.62%
ADSK250117C003300002024-06-03 3:26PM EDT330.001.601.451.800.00-271532.90%
ADSK250117C003400002024-05-29 3:05PM EDT340.001.101.001.350.00-18632.73%
ADSK250117C003500002024-05-20 2:48PM EDT350.001.370.251.500.00-24435.14%
ADSK250117C003600002024-06-07 9:38AM EDT360.001.250.201.500.00-33836.78%
ADSK250117C003700002024-06-11 9:51AM EDT370.000.500.151.450.00-24738.11%
ADSK250117C003800002024-04-10 9:30AM EDT380.002.760.151.650.00-11040.61%
ADSK250117C003900002024-04-15 3:13PM EDT390.001.350.201.500.00-26441.33%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK250117P000950002024-06-04 2:49PM EDT95.000.370.050.700.00-340152.12%
ADSK250117P001000002024-06-03 9:35AM EDT100.000.250.151.350.00-112155.03%
ADSK250117P001050002024-02-20 3:25PM EDT105.000.790.153.100.00-303660.30%
ADSK250117P001100002024-05-31 3:42PM EDT110.000.750.201.500.00-15850.20%
ADSK250117P001150002024-05-31 10:21AM EDT115.001.100.501.250.00-203451.03%
ADSK250117P001200002024-04-18 10:00AM EDT120.002.080.501.650.00-116351.05%
ADSK250117P001250002024-05-16 10:52AM EDT125.001.210.401.850.00-22549.40%
ADSK250117P001300002024-06-03 10:05AM EDT130.001.320.502.000.00-14447.40%
ADSK250117P001350002024-06-11 12:45PM EDT135.001.640.702.200.00-106245.65%
ADSK250117P001400002024-05-30 3:50PM EDT140.003.021.001.850.00-114241.15%
ADSK250117P001450002024-06-07 3:42PM EDT145.002.151.151.800.00-1013938.32%
ADSK250117P001500002024-06-12 9:31AM EDT150.002.201.652.10-0.55-20.00%255637.23%
ADSK250117P001550002024-06-11 12:45PM EDT155.003.242.102.450.00-1028236.18%
ADSK250117P001600002024-06-12 10:41AM EDT160.002.902.502.85-0.80-21.62%325535.14%
ADSK250117P001650002024-06-10 10:41AM EDT165.004.053.003.300.00-166734.10%
ADSK250117P001700002024-06-12 9:52AM EDT170.004.303.704.00-0.50-10.42%258733.61%
ADSK250117P001750002024-06-12 11:40AM EDT175.004.504.304.60-1.10-19.64%126132.58%
ADSK250117P001800002024-06-03 3:01PM EDT180.008.005.106.100.00-1033233.45%
ADSK250117P001850002024-06-10 10:38AM EDT185.007.906.107.000.00-2014732.57%
ADSK250117P001900002024-06-11 1:18PM EDT190.009.907.107.600.00-1,0411,25530.89%
ADSK250117P001950002024-06-11 1:23PM EDT195.0011.708.308.900.00-2733230.38%
ADSK250117P002000002024-06-11 1:23PM EDT200.0013.507.6010.100.00-571,03529.43%
ADSK250117P002100002024-06-11 3:22PM EDT210.0014.4013.0013.60-2.60-15.29%31,08428.56%
ADSK250117P002200002024-06-06 1:21PM EDT220.0019.7817.0017.70-1.02-4.90%161527.45%
ADSK250117P002300002024-06-12 9:53AM EDT230.0024.0021.8023.00-3.90-13.98%71,18526.94%
ADSK250117P002400002024-04-25 12:48PM EDT240.0035.2633.6035.100.00-581135.32%
ADSK250117P002500002024-06-06 3:07PM EDT250.0039.1033.7034.700.00-195123.78%
ADSK250117P002600002024-05-03 9:30AM EDT260.0050.4755.6062.800.00-437150.33%
ADSK250117P002700002024-04-12 11:30AM EDT270.0042.7054.5057.300.00-219735.49%
ADSK250117P002800002024-04-17 11:42AM EDT280.0069.4459.8062.400.00-113729.33%
ADSK250117P002900002024-02-22 2:45PM EDT290.0045.5038.8040.100.00-12170.00%
ADSK250117P003000002023-09-14 2:22PM EDT300.0083.6089.7091.700.00-1050.67%
ADSK250117P003100002024-03-13 3:25PM EDT310.0055.7073.8075.500.00-120.00%
ADSK250117P003200002024-01-26 4:32PM EDT320.0070.7063.9070.300.00-260.00%
ADSK250117P003400002023-06-07 11:23AM EDT340.00135.75136.50139.400.00-6073.30%