La bourse est fermée

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
242,01+16,14 (+7,15 %)
À partir de 02:06PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK250620C001500002024-06-17 9:53AM EDT150.0097.00101.80104.20+8.00+8.99%2354.92%
ADSK250620C001800002024-06-12 11:29AM EDT180.0062.0077.4080.300.00-1250.82%
ADSK250620C001900002024-06-17 10:22AM EDT190.0066.9770.0071.40+12.17+22.21%10346.98%
ADSK250620C002000002024-06-17 1:07PM EDT200.0062.6562.9064.00+11.60+22.72%1745.05%
ADSK250620C002100002024-06-17 12:29PM EDT210.0055.0056.1057.10+15.60+39.59%4543.45%
ADSK250620C002200002024-06-17 11:07AM EDT220.0046.7849.8055.00+12.48+36.38%44046.97%
ADSK250620C002300002024-06-17 10:22AM EDT230.0040.6643.9048.90+6.66+19.59%105645.42%
ADSK250620C002400002024-06-17 1:47PM EDT240.0038.9838.4041.60+9.78+33.49%27942.29%
ADSK250620C002500002024-06-11 2:16PM EDT250.0030.6030.3034.30+12.60+70.00%225338.91%
ADSK250620C002600002024-06-17 1:06PM EDT260.0029.3026.8029.90+15.81+117.20%23638.20%
ADSK250620C002700002024-06-13 1:43PM EDT270.0016.0025.1025.900.00-198337.53%
ADSK250620C002800002024-06-17 12:52PM EDT280.0021.6021.6022.30+7.60+54.29%58136.89%
ADSK250620C002900002024-06-10 1:56PM EDT290.0010.7016.9019.200.00-132536.41%
ADSK250620C003000002024-06-13 3:45PM EDT300.009.6315.4016.400.00-117335.90%
ADSK250620C003100002024-06-17 1:11PM EDT310.0013.5913.1014.00+5.57+69.45%21435.50%
ADSK250620C003200002024-06-14 3:41PM EDT320.007.4510.9011.900.00-14635.13%
ADSK250620C003300002024-02-29 4:50PM EDT330.0021.0018.4020.300.00-41547.08%
ADSK250620C003400002024-06-05 9:41AM EDT340.004.147.0011.800.00-25638.92%
ADSK250620C003500002024-05-15 1:57PM EDT350.005.053.107.100.00-92634.08%
ADSK250620C003600002024-05-15 11:56AM EDT360.003.272.506.300.00-171734.39%
ADSK250620C003700002024-06-11 11:21AM EDT370.001.584.207.100.00-113537.23%
ADSK250620C003800002024-04-03 11:05AM EDT380.007.502.202.850.00-512230.41%
ADSK250620C003900002024-04-24 9:59AM EDT390.002.401.602.750.00-102131.41%
Options de ventepour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK250620P001100002024-05-15 11:19AM EDT110.001.700.007.700.00-2458.36%
ADSK250620P001150002024-06-12 11:17AM EDT115.001.500.003.000.00--152.15%
ADSK250620P001200002024-06-17 10:39AM EDT120.001.750.003.50-0.70-28.57%14751.54%
ADSK250620P001250002024-06-05 3:58PM EDT125.002.900.008.100.00-1450.94%
ADSK250620P001300002024-05-28 1:01PM EDT130.003.800.008.300.00-101060.32%
ADSK250620P001350002024-06-04 12:58PM EDT135.004.100.003.700.00-111744.89%
ADSK250620P001400002024-06-10 3:29PM EDT140.004.000.006.100.00-136149.34%
ADSK250620P001450002024-05-01 1:17PM EDT145.006.004.907.900.00-45751.11%
ADSK250620P001500002024-05-22 10:18AM EDT150.005.403.103.800.00-1538.52%
ADSK250620P001550002024-04-29 10:15AM EDT155.006.907.207.700.00--145.65%
ADSK250620P001600002024-05-24 1:07PM EDT160.007.504.004.700.00-1536.65%
ADSK250620P001700002024-06-05 3:33PM EDT170.009.604.506.100.00-42535.52%
ADSK250620P001750002024-06-06 2:29PM EDT175.0010.606.009.400.00-1012139.45%
ADSK250620P001800002024-05-24 3:56PM EDT180.0014.126.6011.000.00-44839.77%
ADSK250620P001850002024-05-16 2:48PM EDT185.0012.457.7010.900.00-26837.28%
ADSK250620P001900002024-05-20 1:43PM EDT190.0014.304.509.600.00-138833.01%
ADSK250620P001950002024-06-12 9:58AM EDT195.0015.005.0010.800.00-1017532.58%
ADSK250620P002000002024-06-12 12:14PM EDT200.0013.2011.2012.00-2.25-14.56%16232.01%
ADSK250620P002100002024-06-17 10:14AM EDT210.0016.0013.7014.80-6.15-27.77%1048031.00%
ADSK250620P002200002024-06-17 10:22AM EDT220.0018.9617.4018.10-3.04-13.82%108230.07%
ADSK250620P002300002024-06-17 12:34PM EDT230.0022.0021.1021.90-8.60-28.10%511229.16%
ADSK250620P002400002024-06-17 1:17PM EDT240.0026.0025.4026.30-10.90-29.54%51628.34%
ADSK250620P002500002024-06-05 9:37AM EDT250.0033.0029.3031.10-13.24-28.63%25927.38%
ADSK250620P002600002024-04-26 12:49PM EDT260.0050.8551.3054.400.00-1144.94%
ADSK250620P002700002024-03-15 10:37AM EDT270.0038.0046.5048.800.00-21632.26%
ADSK250620P002800002024-04-18 10:45AM EDT280.0075.8261.7065.800.00-1442.67%
ADSK250620P002900002024-03-15 11:48AM EDT290.0050.6056.4062.600.00-6231.39%
ADSK250620P003600002024-02-02 1:22PM EDT360.00102.1095.2097.900.00-110.00%
ADSK250620P003700002024-02-01 4:42PM EDT370.00114.57102.10110.900.00--00.00%