La bourse est fermée

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
308,51-2,60 (-0,84 %)
À la clôture : 4:00PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 mars 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK210319C001550002020-10-04 11:04PM EST155.0079.3091.5096.250.00--40.00%
ADSK210319C001700002020-11-30 9:52AM EST170.00107.00130.75132.200.00-110.00%
ADSK210319C001750002020-10-18 11:02PM EST175.0079.690.000.000.00--00.00%
ADSK210319C001800002020-10-18 11:02PM EST180.0075.690.000.000.00--00.00%
ADSK210319C001850002020-11-18 12:14PM EST185.0074.00119.55124.500.00--168.70%
ADSK210319C001900002020-12-16 1:28PM EST190.00103.19115.95123.200.00-2266.50%
ADSK210319C001950002020-12-31 11:55AM EST195.00108.40111.00118.350.00-1164.53%
ADSK210319C002000002021-01-11 3:49PM EST200.00120.50106.30113.350.00-1762.98%
ADSK210319C002100002020-12-29 10:08AM EST210.0089.9696.45103.850.00-12959.69%
ADSK210319C002200002020-10-07 11:19AM EST220.0034.4549.6551.000.00-9240.00%
ADSK210319C002300002021-01-14 3:44PM EST230.0085.7577.1084.600.00-12452.22%
ADSK210319C002400002021-01-05 11:13AM EST240.0063.1067.8575.250.00-15864.28%
ADSK210319C002500002021-01-04 12:21PM EST250.0051.5361.9062.850.00-19648.74%
ADSK210319C002600002021-01-15 3:10PM EST260.0054.7553.2054.20-6.05-9.95%16746.69%
ADSK210319C002700002021-01-15 3:43PM EST270.0045.5544.8045.85-4.45-8.90%218244.50%
ADSK210319C002800002021-01-13 12:28PM EST280.0039.5637.0538.00-5.01-11.24%16042.52%
ADSK210319C002900002021-01-15 1:28PM EST290.0033.0730.1531.00+0.72+2.23%443441.24%
ADSK210319C003000002021-01-15 3:48PM EST300.0024.3023.7024.70-3.27-11.86%1522440.02%
ADSK210319C003100002021-01-15 3:55PM EST310.0018.9518.7019.40-2.02-9.63%1371,77839.33%
ADSK210319C003200002021-01-15 3:27PM EST320.0014.8014.2514.95-2.11-12.48%12612738.78%
ADSK210319C003300002021-01-15 3:44PM EST330.0010.8510.8011.20-1.10-9.21%531,52838.13%
ADSK210319C003400002021-01-15 12:54PM EST340.008.257.858.30-1.50-15.38%2011537.79%
ADSK210319C003500002021-01-15 12:10PM EST350.006.735.756.20-0.47-6.53%72,01537.92%
ADSK210319C003600002021-01-14 12:40PM EST360.005.004.004.350.00-211337.37%
ADSK210319C003700002021-01-13 3:29PM EST370.003.652.793.050.00-32037.12%
ADSK210319C003800002021-01-08 9:56AM EST380.003.571.802.190.00-1537.30%
ADSK210319C003900002021-01-15 1:55PM EST390.001.751.291.49+0.03+1.74%102237.09%
ADSK210319C004000002021-01-12 2:35PM EST400.001.910.891.180.00-41238.16%
ADSK210319C004100002021-01-07 1:32PM EST410.001.000.380.870.00-1338.61%
ADSK210319C004200002021-01-04 9:38AM EST420.000.580.230.660.00-2839.23%
ADSK210319C004300002020-12-18 11:43AM EST430.000.340.130.510.00-5539.94%
ADSK210319C004400002021-01-11 12:35PM EST440.000.620.100.480.00--141.80%
ADSK210319C004500002021-01-05 10:16AM EST450.000.160.150.320.00--041.46%
ADSK210319C004600002021-01-12 1:42PM EST460.000.240.000.310.00-4443.26%
Options de ventepour19 mars 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK210319P001150002020-10-02 9:12AM EST115.002.421.241.840.00-520133.74%
ADSK210319P001200002020-09-20 11:01PM EST120.002.810.581.220.00--6116.92%
ADSK210319P001250002020-10-02 9:12AM EST125.002.951.642.310.00-24129.47%
ADSK210319P001300002021-01-14 9:30AM EST130.000.180.010.300.00-1584.38%
ADSK210319P001350002020-11-23 2:43PM EST135.001.000.160.450.00-1488.09%
ADSK210319P001400002020-12-30 1:03PM EST140.000.370.060.350.00-1480.27%
ADSK210319P001450002020-11-10 1:25PM EST145.001.780.460.900.00-61591.11%
ADSK210319P001500002020-12-10 3:50PM EST150.000.850.120.390.00-11875.88%
ADSK210319P001550002020-11-27 9:31AM EST155.001.100.440.690.00-825681.40%
ADSK210319P001600002020-12-07 12:55PM EST160.001.150.330.680.00-1043076.71%
ADSK210319P001650002020-12-01 3:52PM EST165.001.250.400.750.00-12774.95%
ADSK210319P001700002020-12-28 1:13PM EST170.000.830.280.620.00-13569.09%
ADSK210319P001750002020-12-15 2:25PM EST175.001.250.330.690.00-13367.33%
ADSK210319P001800002020-11-27 11:00AM EST180.002.000.871.200.00-16972.53%
ADSK210319P001850002021-01-08 9:49AM EST185.000.590.460.850.00-104163.99%
ADSK210319P001900002021-01-08 9:49AM EST190.000.690.540.940.00-103462.33%
ADSK210319P001950002021-01-05 1:00PM EST195.001.350.611.050.00-214360.62%
ADSK210319P002000002021-01-07 3:53PM EST200.000.920.711.180.00-1059.11%
ADSK210319P002100002021-01-06 2:05PM EST210.001.480.941.440.00-63655.85%
ADSK210319P002200002021-01-07 3:02PM EST220.001.551.501.790.00-124953.76%
ADSK210319P002300002021-01-14 12:55PM EST230.001.901.742.250.00-55450.21%
ADSK210319P002400002021-01-12 1:27PM EST240.002.402.362.850.00-46648.82%
ADSK210319P002500002021-01-15 1:44PM EST250.003.353.303.75+0.14+4.36%68246.48%
ADSK210319P002600002021-01-13 3:15PM EST260.004.184.504.800.00-316343.82%
ADSK210319P002700002021-01-14 12:42PM EST270.006.356.156.45+0.55+9.48%18842.05%
ADSK210319P002800002021-01-15 3:43PM EST280.008.418.358.80+0.69+8.94%19840.86%
ADSK210319P002900002021-01-14 3:43PM EST290.0010.4011.2511.750.00-25239.64%
ADSK210319P003000002021-01-15 1:33PM EST300.0014.5514.9515.55+0.22+1.54%64238.74%
ADSK210319P003100002021-01-13 1:54PM EST310.0017.8919.7520.250.00-275238.08%
ADSK210319P003200002021-01-08 10:44AM EST320.0021.2525.0526.100.00-1438.12%
ADSK210319P003300002021-01-13 1:54PM EST330.0028.7231.6532.250.00-6637.22%
ADSK210319P003400002021-01-07 12:44PM EST340.0037.7538.7039.400.00-4436.91%
ADSK210319P003700002020-11-17 11:13AM EST370.00119.9090.2093.500.00-31100.24%
ADSK210319P003800002020-11-18 3:29PM EST380.00126.8475.2079.250.00--155.30%
ADSK210319P003900002020-11-19 2:06PM EST390.00130.6084.3588.500.00--050.93%
ADSK210319P004000002021-01-05 9:34AM EST400.00103.4088.7595.600.00-4451.62%
ADSK210319P004100002020-11-25 12:54PM EST410.00135.61107.40112.000.00-3068.01%