La bourse est fermée

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
294,67+2,51 (+0,86 %)
À la clôture : 4:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK211015C001500002021-09-07 12:40PM EDT150.00135.42141.05148.600.00-44116.80%
ADSK211015C001550002021-09-15 1:39PM EDT155.00127.98136.25143.450.00-13113.67%
ADSK211015C001700002021-08-25 5:23PM EDT170.00101.30121.10129.200.00-23113.23%
ADSK211015C001750002021-08-25 5:23PM EDT175.0090.15116.10124.050.00-66105.18%
ADSK211015C001850002021-08-25 5:23PM EDT185.0092.40106.00113.250.00-33147.29%
ADSK211015C001900002021-08-25 5:23PM EDT190.00143.85101.00108.900.00-2385.45%
ADSK211015C002000002021-09-13 1:03PM EDT200.0081.2091.1099.350.00-110685.25%
ADSK211015C002100002021-08-26 9:33AM EDT210.00109.2081.4088.350.00-2764.94%
ADSK211015C002200002021-08-25 5:23PM EDT220.00102.9072.7577.750.00-1067.48%
ADSK211015C002300002021-08-25 5:23PM EDT230.00100.0061.7068.450.00-2655.08%
ADSK211015C002400002021-09-16 3:47PM EDT240.0051.6051.6058.650.00-1581.87%
ADSK211015C002500002021-09-15 2:47PM EDT250.0035.2542.1048.550.00-14569.60%
ADSK211015C002600002021-09-22 2:56PM EDT260.0027.0032.2538.250.00-15656.37%
ADSK211015C002700002021-09-24 3:36PM EDT270.0025.8325.8527.35+2.08+8.76%1410140.10%
ADSK211015C002800002021-09-24 3:46PM EDT280.0017.3016.7517.90+1.80+11.61%734231.50%
ADSK211015C002900002021-09-24 3:45PM EDT290.009.658.759.85+1.10+12.87%1311,37526.01%
ADSK211015C003000002021-09-24 3:59PM EDT300.004.494.404.55+0.74+19.73%2,2073,23124.21%
ADSK211015C003100002021-09-24 3:54PM EDT310.001.841.721.91+0.38+26.03%2021,24824.51%
ADSK211015C003200002021-09-24 3:40PM EDT320.000.690.640.74+0.12+21.05%313,01825.23%
ADSK211015C003300002021-09-24 3:32PM EDT330.000.320.250.37+0.05+18.52%4781827.64%
ADSK211015C003400002021-09-24 12:39PM EDT340.000.200.110.43+0.05+33.33%3645834.28%
ADSK211015C003500002021-09-24 11:07AM EDT350.000.220.050.31+0.14+175.00%1045537.55%
ADSK211015C003600002021-09-16 11:29AM EDT360.000.090.010.220.00-114940.28%
ADSK211015C003700002021-09-15 3:04PM EDT370.000.030.000.450.00-28350.20%
ADSK211015C003800002021-09-22 3:02PM EDT380.000.040.000.200.00-21,71848.58%
ADSK211015C003900002021-09-02 10:39AM EDT390.000.400.000.450.00-111153.61%
ADSK211015C004000002021-09-02 3:48PM EDT400.000.130.000.450.00-348057.62%
ADSK211015C004100002021-09-01 10:54AM EDT410.000.200.000.450.00-213061.52%
ADSK211015C004200002021-08-20 11:33AM EDT420.000.710.000.440.00-1265.14%
ADSK211015C004600002021-08-16 9:30AM EDT460.000.240.000.710.00-1084.18%
ADSK211015C004700002021-08-20 3:49PM EDT470.000.270.000.440.00-1082.23%
ADSK211015C004800002021-08-20 3:49PM EDT480.000.260.000.450.00-1085.64%
ADSK211015C004900002021-09-07 11:45AM EDT490.000.090.000.450.00-11188.67%
Options de ventepour15 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK211015P001300002021-09-17 10:07AM EDT130.000.040.000.450.00-2022146.29%
ADSK211015P001400002021-09-16 9:34AM EDT140.000.060.000.450.00-12133.98%
ADSK211015P001500002021-09-14 9:38AM EDT150.000.030.000.450.00-22122.46%
ADSK211015P001550002021-09-03 9:33AM EDT155.000.240.000.450.00-15116.99%
ADSK211015P001600002021-09-03 9:38AM EDT160.000.280.000.450.00-16111.72%
ADSK211015P001650002021-09-21 12:47PM EDT165.000.050.010.450.00-15106.93%
ADSK211015P001700002021-09-21 10:49AM EDT170.000.060.020.450.00-117102.15%
ADSK211015P001750002021-09-23 10:44AM EDT175.000.050.020.450.00-1297.36%
ADSK211015P001800002021-09-24 11:04AM EDT180.000.050.010.06-0.01-16.67%11774.22%
ADSK211015P001850002021-09-23 10:45AM EDT185.000.080.030.120.00-211776.37%
ADSK211015P001900002021-09-23 10:47AM EDT190.000.100.020.090.00-172669.92%
ADSK211015P001950002021-09-21 10:49AM EDT195.000.180.060.450.00-21979.88%
ADSK211015P002000002021-09-20 2:41PM EDT200.000.400.060.300.00-24371.97%
ADSK211015P002100002021-09-17 3:50PM EDT210.000.450.090.450.00-27667.68%
ADSK211015P002200002021-09-23 3:21PM EDT220.000.400.070.380.00-313257.91%
ADSK211015P002300002021-09-24 2:34PM EDT230.000.380.280.57-0.19-33.33%929055.57%
ADSK211015P002400002021-09-24 3:51PM EDT240.000.470.430.54-0.08-14.55%1619349.54%
ADSK211015P002500002021-09-24 3:51PM EDT250.000.650.580.69-0.06-8.45%1652743.41%
ADSK211015P002600002021-09-24 3:39PM EDT260.000.930.830.94-0.08-7.92%2431,61537.60%
ADSK211015P002700002021-09-24 2:40PM EDT270.001.521.301.42-0.09-5.59%5683432.32%
ADSK211015P002800002021-09-24 1:56PM EDT280.002.802.312.56-0.24-7.89%341,32128.37%
ADSK211015P002900002021-09-24 3:23PM EDT290.005.004.805.10-1.10-18.03%392,54625.73%
ADSK211015P003000002021-09-24 1:43PM EDT300.0010.809.659.90-0.45-4.00%1954924.29%
ADSK211015P003100002021-09-23 10:27AM EDT310.0020.5114.5520.500.00-63,20538.76%
ADSK211015P003200002021-09-24 11:42AM EDT320.0027.7522.8529.40-8.25-22.92%31,58444.23%
ADSK211015P003300002021-09-24 11:02AM EDT330.0037.4335.2039.35-8.87-19.16%121952.88%
ADSK211015P003400002021-09-14 2:35PM EDT340.0059.8544.2549.150.00-212159.95%
ADSK211015P003500002021-08-27 3:44PM EDT350.0035.5652.4559.200.00-21867.74%
ADSK211015P003600002021-09-24 11:30AM EDT360.0067.1261.3069.20-7.18-9.66%3774.79%
ADSK211015P003700002021-09-24 11:30AM EDT370.0077.0771.1078.90-7.18-8.52%3879.53%
ADSK211015P004000002021-08-24 1:42PM EDT400.0058.28100.85109.150.00--099.17%
ADSK211015P004300002021-08-26 2:36PM EDT430.00115.96132.10139.150.00--071.58%
ADSK211015P004600002021-08-26 2:36PM EDT460.00145.61161.75169.050.00-10069.73%