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’achatpour16 avril 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK210416C001300002020-09-08 8:45AM EST130.00103.55105.00108.900.00-220.00%
ADSK210416C001400002020-11-17 11:06AM EST140.00113.60138.50142.600.00-110.00%
ADSK210416C001550002020-12-28 9:37AM EST155.00150.20150.80158.200.00--874.22%
ADSK210416C001650002020-12-31 9:32AM EST165.00137.00140.80148.950.00-11172.36%
ADSK210416C001700002020-12-03 12:02PM EST170.00111.27134.00139.000.00-1358.15%
ADSK210416C001800002020-12-14 10:05AM EST180.00110.84131.65139.150.00--594.48%
ADSK210416C001850002020-12-16 1:28PM EST185.00108.83121.45128.900.00-2163.26%
ADSK210416C001950002020-11-25 12:18PM EST195.0084.00107.45111.450.00-150.00%
ADSK210416C002000002021-01-11 10:48AM EST200.00117.05106.80114.450.00-1558.01%
ADSK210416C002100002020-12-28 3:47PM EST210.0092.9297.50104.700.00-101555.23%
ADSK210416C002200002021-01-04 9:44AM EST220.0086.2588.2095.100.00-11752.40%
ADSK210416C002300002020-11-27 11:16AM EST230.0054.8075.0578.500.00-1220.00%
ADSK210416C002400002020-12-15 11:59AM EST240.0057.5274.3576.150.00-13953.48%
ADSK210416C002500002021-01-11 12:35PM EST250.0072.7863.4064.900.00-1010346.51%
ADSK210416C002600002021-01-15 3:29PM EST260.0056.0255.1056.45-8.05-12.56%811544.48%
ADSK210416C002700002021-01-14 10:09AM EST270.0050.6547.2048.800.00-17243.46%
ADSK210416C002800002021-01-06 12:33PM EST280.0041.0039.8040.800.00-15540.85%
ADSK210416C002900002021-01-14 1:59PM EST290.0035.0032.9033.950.00-13739.57%
ADSK210416C003000002021-01-14 9:37AM EST300.0028.3226.8528.00-3.40-10.72%147438.83%
ADSK210416C003100002021-01-15 1:31PM EST310.0024.2821.7022.60+0.51+2.15%310337.93%
ADSK210416C003200002021-01-15 2:55PM EST320.0018.6017.1518.25-1.55-7.69%324937.67%
ADSK210416C003300002021-01-14 12:35PM EST330.0015.8513.7514.450.00-730737.27%
ADSK210416C003400002021-01-13 3:35PM EST340.0012.6910.7011.30+0.03+0.24%141736.93%
ADSK210416C003500002021-01-15 3:19PM EST350.008.758.258.75-0.25-2.78%36336.69%
ADSK210416C003600002021-01-13 3:35PM EST360.006.955.956.75-0.95-12.03%12336.60%
ADSK210416C003700002021-01-13 11:16AM EST370.005.304.405.10-1.40-20.90%13736.39%
ADSK210416C003800002021-01-15 3:44PM EST380.003.603.303.75-1.50-29.41%32936.02%
ADSK210416C003900002021-01-15 1:17PM EST390.003.202.042.970.00-3236.54%
ADSK210416C004000002021-01-13 3:22PM EST400.002.021.512.33-0.58-22.31%17636.95%
ADSK210416C004100002021-01-12 11:32AM EST410.001.801.271.68-0.80-30.77%1936.65%
ADSK210416C004200002021-01-08 1:34PM EST420.001.881.041.210.00-1036.45%
ADSK210416C004300002021-01-08 1:40PM EST430.001.000.421.080.00-1637.78%
ADSK210416C004500002020-12-30 3:34PM EST450.000.420.350.730.00--4239.06%
ADSK210416C004600002021-01-14 1:18PM EST460.000.400.030.74-0.23-36.51%1140.98%
Options de ventepour16 avril 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK210416P001100002020-12-09 9:30AM EST110.000.400.030.420.00-1286.72%
ADSK210416P001150002020-10-28 2:56PM EST115.001.530.280.830.00-11293.99%
ADSK210416P001200002020-09-24 9:34AM EST120.003.250.941.600.00-14103.17%
ADSK210416P001250002020-09-30 9:54AM EST125.002.991.822.780.00-331111.11%
ADSK210416P001300002020-10-09 8:59AM EST130.002.901.032.090.00-101298.88%
ADSK210416P001350002020-10-21 2:50PM EST135.002.001.062.060.00-1694.97%
ADSK210416P001400002020-12-17 12:41PM EST140.000.750.270.730.00-152275.39%
ADSK210416P001450002020-09-30 2:38PM EST145.004.753.854.450.00--2108.50%
ADSK210416P001500002020-12-31 12:29PM EST150.000.920.370.870.00-12871.68%
ADSK210416P001550002020-11-30 12:53PM EST155.001.470.591.340.00-13773.93%
ADSK210416P001600002020-12-01 3:35PM EST160.001.630.621.390.00-12571.41%
ADSK210416P001650002020-12-18 11:57AM EST165.001.360.501.190.00-1010966.41%
ADSK210416P001700002021-01-07 12:44PM EST170.000.990.581.310.00-135264.84%
ADSK210416P001750002020-11-30 2:08PM EST175.002.401.041.770.00-13766.82%
ADSK210416P001800002021-01-14 10:02AM EST180.001.100.751.540.00-186661.47%
ADSK210416P001850002020-12-15 2:59PM EST185.002.460.841.680.00-25559.86%
ADSK210416P001900002020-12-09 11:58AM EST190.002.711.031.710.00-12358.13%
ADSK210416P001950002020-12-07 10:46AM EST195.003.501.472.440.00-114059.78%
ADSK210416P002000002021-01-12 11:31AM EST200.001.701.242.170.00-319855.35%
ADSK210416P002100002021-01-14 1:18PM EST210.002.002.032.280.00-13852.86%
ADSK210416P002200002021-01-13 3:44PM EST220.002.552.552.900.00-110450.50%
ADSK210416P002300002021-01-11 11:08AM EST230.002.893.203.550.00-629348.67%
ADSK210416P002400002021-01-15 10:18AM EST240.004.093.904.40+0.09+2.25%212346.25%
ADSK210416P002500002021-01-15 10:18AM EST250.005.134.855.55+0.43+9.15%220044.17%
ADSK210416P002600002021-01-15 11:05AM EST260.006.756.456.90+0.40+6.30%54241.95%
ADSK210416P002700002021-01-15 11:05AM EST270.008.658.408.95+0.30+3.59%55740.61%
ADSK210416P002800002021-01-15 1:17PM EST280.0010.8010.8511.45+1.30+13.68%22639.24%
ADSK210416P002900002021-01-14 11:33AM EST290.0013.1114.0014.750.00-44738.36%
ADSK210416P003000002021-01-11 10:43AM EST300.0016.6518.0518.600.00-21637.35%
ADSK210416P003100002021-01-12 12:55PM EST310.0019.6522.5523.550.00-32337.07%
ADSK210416P003200002021-01-14 12:21PM EST320.0026.3028.1529.200.00-2736.80%
ADSK210416P003300002021-01-12 9:39AM EST330.0029.7533.0534.450.00-1134.75%
ADSK210416P003400002020-12-08 1:12PM EST340.0061.0337.4538.750.00-2129.47%
ADSK210416P003800002020-11-13 11:49AM EST380.00130.23100.15103.800.00-3787.83%
ADSK210416P003900002020-11-18 11:28AM EST390.00137.1985.6089.500.00--149.92%