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 juillet 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK210716C001300002020-12-16 12:25PM EST130.00163.70176.30184.300.00--171.73%
ADSK210716C001700002020-12-04 9:52AM EST170.00115.25136.00141.000.00-1155.54%
ADSK210716C001750002020-11-25 9:51AM EST175.00109.37128.40132.400.00--10.00%
ADSK210716C001850002020-11-23 10:20AM EST185.0078.10118.60122.700.00--30.00%
ADSK210716C001900002021-01-05 10:36AM EST190.00113.70119.30126.450.00--053.82%
ADSK210716C001950002020-11-24 12:34PM EST195.0075.70110.20114.000.00--032.54%
ADSK210716C002000002021-01-05 11:46AM EST200.00104.00109.75117.100.00-2350.93%
ADSK210716C002100002021-01-12 12:28PM EST210.00112.85103.00110.350.00-11254.69%
ADSK210716C002200002021-01-05 2:47PM EST220.0088.8394.9096.450.00-101649.36%
ADSK210716C002300002021-01-05 2:47PM EST230.0080.3686.0087.550.00--046.96%
ADSK210716C002400002021-01-07 3:26PM EST240.0084.5777.7079.100.00--045.15%
ADSK210716C002500002021-01-14 9:34AM EST250.0072.0069.9071.00-3.87-5.10%1643.59%
ADSK210716C002600002020-12-30 2:55PM EST260.0067.5062.0563.45+10.93+19.32%1542.46%
ADSK210716C002700002021-01-04 12:37PM EST270.0063.4555.0056.300.00-2841.42%
ADSK210716C002800002021-01-08 10:15AM EST280.0051.0048.3049.35-5.58-9.86%15440.16%
ADSK210716C002900002021-01-13 12:28PM EST290.0048.5242.0543.250.00-1939.48%
ADSK210716C003000002021-01-14 11:46AM EST300.0039.6536.7037.550.00-25138.76%
ADSK210716C003100002021-01-15 1:27PM EST310.0034.0031.7532.60-0.56-1.62%25438.38%
ADSK210716C003200002021-01-15 9:51AM EST320.0031.0027.1028.10+0.90+2.99%17637.99%
ADSK210716C003300002021-01-14 2:57PM EST330.0025.5523.3024.10+0.55+2.20%101937.66%
ADSK210716C003400002021-01-15 3:26PM EST340.0020.3019.8020.50-4.50-18.15%21837.29%
ADSK210716C003500002021-01-14 11:02AM EST350.0017.5016.7517.35-1.55-8.14%25136.98%
ADSK210716C003600002021-01-13 3:22PM EST360.0016.8514.0514.75+0.65+4.01%412336.88%
ADSK210716C003700002021-01-11 2:38PM EST370.0013.3011.8012.450.00-111636.73%
ADSK210716C003800002021-01-07 11:22AM EST380.0011.359.8010.500.00-31836.65%
ADSK210716C003900002021-01-08 3:24PM EST390.0011.108.108.650.00-22636.29%
ADSK210716C004000002021-01-12 3:02PM EST400.009.656.707.150.00-102736.08%
ADSK210716C004100002021-01-07 9:58AM EST410.007.855.356.000.00-12136.10%
ADSK210716C004200002021-01-15 3:32PM EST420.004.704.454.95-1.55-24.80%24335.96%
ADSK210716C004300002021-01-12 2:03PM EST430.005.503.554.050.00-17335.79%
ADSK210716C004400002021-01-07 9:49AM EST440.003.352.693.400.00-3821235.89%
ADSK210716C004500002021-01-13 2:33PM EST450.003.152.012.920.00-4036.18%
ADSK210716C004600002021-01-11 10:39AM EST460.003.001.572.490.00-1036.40%
ADSK210716C004700002021-01-12 12:33PM EST470.002.471.372.200.00-1136.87%
Options de ventepour16 juillet 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK210716P001300002020-12-17 7:10PM EST130.001.500.911.500.00--166.69%
ADSK210716P001500002020-11-25 9:40AM EST150.003.101.852.540.00--563.73%
ADSK210716P001550002020-12-21 1:56PM EST155.002.461.542.270.00--1059.42%
ADSK210716P001600002020-12-21 1:56PM EST160.002.701.752.460.00-101058.23%
ADSK210716P001650002020-11-19 10:33AM EST165.006.202.443.750.00--960.90%
ADSK210716P001700002020-11-19 10:33AM EST170.006.752.413.900.00--658.72%
ADSK210716P001750002020-12-03 1:14PM EST175.004.602.933.200.00-2955.93%
ADSK210716P001800002021-01-13 10:36AM EST180.002.702.743.050.00-51952.88%
ADSK210716P001850002020-12-09 11:58AM EST185.004.912.633.150.00-11450.61%
ADSK210716P001900002020-12-17 11:13AM EST190.004.853.053.950.00-2250.79%
ADSK210716P001950002020-12-29 3:03PM EST195.004.823.704.050.00-548050.49%
ADSK210716P002000002021-01-05 1:59PM EST200.003.953.904.600.00-18850.01%
ADSK210716P002100002021-01-15 11:19AM EST210.004.954.755.45+0.10+2.06%126247.95%
ADSK210716P002200002021-01-14 10:02AM EST220.005.655.706.550.00-73846.21%
ADSK210716P002300002021-01-11 10:18AM EST230.006.706.858.000.00-33544.87%
ADSK210716P002400002021-01-15 9:30AM EST240.008.808.709.30+0.65+7.98%11142.81%
ADSK210716P002500002021-01-13 2:26PM EST250.0010.1510.5511.200.00-12241.48%
ADSK210716P002600002021-01-14 2:53PM EST260.0012.9012.9513.55+0.30+2.38%13140.39%
ADSK210716P002700002021-01-11 2:26PM EST270.0015.5015.7516.25+0.95+6.53%14539.30%
ADSK210716P002800002021-01-15 1:14PM EST280.0018.7018.9519.65+1.25+7.16%11638.64%
ADSK210716P002900002021-01-15 1:14PM EST290.0022.4022.5523.60+0.80+3.70%39538.10%
ADSK210716P003000002021-01-15 9:35AM EST300.0024.9227.2027.95+0.57+2.34%23037.49%
ADSK210716P003100002021-01-15 9:35AM EST310.0029.6532.0532.70+0.82+2.84%2936.79%
ADSK210716P003200002021-01-15 9:35AM EST320.0034.7137.5038.35+0.31+0.90%22036.58%
ADSK210716P003300002021-01-12 9:43AM EST330.0042.8043.5544.600.00-20036.53%
ADSK210716P003400002021-01-12 9:41AM EST340.0044.8050.0050.950.00-1036.08%
ADSK210716P003700002020-12-14 11:01AM EST370.0085.5568.1069.200.00--129.99%