La bourse ferme dans 5 h 16 min

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
242,31-1,20 (-0,49 %)
À la clôture : 04:00PM EDT
242,00 -0,31 (-0,13 %)
Échanges après Bourse : 06:39PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK260116C001000002024-05-31 12:20PM EDT100.00108.000.000.000.00-100.00%
ADSK260116C001050002024-06-17 11:13AM EDT105.00141.000.000.000.00-100.00%
ADSK260116C001100002024-06-12 12:22PM EDT110.00123.900.000.000.00-500.00%
ADSK260116C001200002024-06-12 9:54AM EDT120.00112.170.000.000.00-400.00%
ADSK260116C001350002024-01-22 3:09PM EDT135.00132.77132.80139.200.00--179.02%
ADSK260116C001400002024-05-30 11:41AM EDT140.0081.500.000.000.00-100.00%
ADSK260116C001500002024-05-30 2:55PM EDT150.0073.120.000.000.00-100.00%
ADSK260116C001550002024-05-30 2:55PM EDT155.0069.670.000.000.00-100.00%
ADSK260116C001650002024-06-12 9:59AM EDT165.0079.000.000.000.00-500.00%
ADSK260116C001700002024-05-28 11:24AM EDT170.0069.200.000.000.00-100.00%
ADSK260116C001750002024-06-17 10:57AM EDT175.0086.000.000.000.00-100.00%
ADSK260116C001800002024-04-18 9:56AM EDT180.0062.0069.2073.700.00--132.48%
ADSK260116C001850002024-04-23 10:41AM EDT185.0067.720.000.000.00-320.00%
ADSK260116C001900002024-06-17 10:01AM EDT190.0074.170.000.000.00-300.00%
ADSK260116C001950002024-06-18 10:19AM EDT195.0078.470.000.000.00-300.00%
ADSK260116C002000002024-06-18 10:19AM EDT200.0075.300.000.000.00-300.00%
ADSK260116C002100002024-06-17 9:59AM EDT210.0061.970.000.000.00-500.00%
ADSK260116C002200002024-06-13 9:31AM EDT220.0047.000.000.000.00-100.00%
ADSK260116C002300002024-06-21 2:08PM EDT230.0052.820.000.000.00-100.00%
ADSK260116C002400002024-06-21 11:26AM EDT240.0046.900.000.000.00-200.00%
ADSK260116C002500002024-06-06 2:39PM EDT250.0032.400.000.000.00-100.78%
ADSK260116C002600002024-06-21 11:18AM EDT260.0038.100.000.000.00-101.56%
ADSK260116C002700002024-06-17 3:01PM EDT270.0036.420.000.000.00-1001.56%
ADSK260116C002800002024-06-17 3:11PM EDT280.0031.580.000.000.00-203.13%
ADSK260116C002900002024-06-14 12:31PM EDT290.0021.750.000.000.00-403.13%
ADSK260116C003000002024-06-18 10:52AM EDT300.0026.890.000.000.00-103.13%
ADSK260116C003100002024-06-03 1:07PM EDT310.0013.200.000.000.00-103.13%
ADSK260116C003200002024-06-03 1:25PM EDT320.0011.600.000.000.00-203.13%
ADSK260116C003300002024-06-17 11:12AM EDT330.0016.420.000.000.00-206.25%
ADSK260116C003400002024-05-10 9:37AM EDT340.0012.519.6010.700.00-1230.02%
ADSK260116C003500002024-06-17 11:18AM EDT350.0013.100.000.000.00-1006.25%
ADSK260116C003600002024-04-01 1:31PM EDT360.0020.747.308.500.00-222830.31%
ADSK260116C003700002024-06-18 12:11PM EDT370.0011.800.000.000.00--06.25%
ADSK260116C003800002024-05-31 9:37AM EDT380.003.700.000.000.00-106.25%
ADSK260116C003900002024-06-17 9:30AM EDT390.007.200.000.000.00-106.25%
ADSK260116C004000002024-06-06 3:55PM EDT400.004.600.000.000.00-506.25%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK260116P001000002024-06-21 2:08PM EDT100.001.500.000.000.00-1012.50%
ADSK260116P001050002024-06-21 3:00PM EDT105.001.810.000.000.00-3012.50%
ADSK260116P001100002024-06-13 10:41AM EDT110.002.920.000.000.00-1012.50%
ADSK260116P001150002024-06-14 2:40PM EDT115.003.250.000.000.00-2012.50%
ADSK260116P001200002024-06-17 9:57AM EDT120.003.200.000.000.00-2012.50%
ADSK260116P001250002024-06-14 10:44AM EDT125.004.000.000.000.00-1012.50%
ADSK260116P001300002024-05-28 3:06PM EDT130.006.200.000.000.00-2012.50%
ADSK260116P001350002023-12-12 11:05AM EDT135.006.505.406.700.00-2143.01%
ADSK260116P001400002024-04-29 12:57PM EDT140.007.307.609.100.00-1345.44%
ADSK260116P001450002024-05-31 11:51AM EDT145.009.750.000.000.00-106.25%
ADSK260116P001500002024-06-21 3:50PM EDT150.005.700.000.000.00-106.25%
ADSK260116P001550002024-05-07 11:10AM EDT155.0010.569.9011.100.00-82842.19%
ADSK260116P001600002024-06-18 3:20PM EDT160.007.400.000.000.00-106.25%
ADSK260116P001650002024-05-23 12:13PM EDT165.0012.607.508.500.00-1534.19%
ADSK260116P001700002024-06-17 12:29PM EDT170.009.700.000.000.00-206.25%
ADSK260116P001750002024-06-11 1:17PM EDT175.0015.600.000.000.00-106.25%
ADSK260116P001800002024-06-14 3:34PM EDT180.0013.720.000.000.00-306.25%
ADSK260116P001850002024-06-10 2:58PM EDT185.0017.300.000.000.00-603.13%
ADSK260116P001900002024-06-10 3:09PM EDT190.0018.900.000.000.00-203.13%
ADSK260116P001950002024-06-10 2:52PM EDT195.0020.700.000.000.00-103.13%
ADSK260116P002000002024-06-21 3:13PM EDT200.0015.200.000.000.00-203.13%
ADSK260116P002100002024-05-31 11:56AM EDT210.0035.050.000.000.00-203.13%
ADSK260116P002200002024-06-17 9:36AM EDT220.0026.100.000.000.00-401.56%
ADSK260116P002300002024-06-18 3:17PM EDT230.0026.900.000.000.00-3100.78%
ADSK260116P002400002024-04-17 12:09PM EDT240.0045.5939.0043.400.00-111337.34%
ADSK260116P002500002024-06-18 3:52PM EDT250.0035.000.000.000.00-600.00%
ADSK260116P002600002024-06-17 11:11AM EDT260.0044.050.000.000.00-200.00%
ADSK260116P002700002024-06-18 9:53AM EDT270.0047.150.000.000.00-3000.00%
ADSK260116P002800002024-04-11 10:22AM EDT280.0058.8068.4071.800.00-132139.39%
ADSK260116P002900002024-04-11 10:25AM EDT290.0064.1076.1081.600.00--041.58%