Marchés français ouverture 2 h 37 min

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
254,17-2,73 (-1,06 %)
À la clôture : 1:00PM EST
253,18 -0,99 (-0,39 %)
Échanges après Bourse : 04:56PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour3 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK211203C002000002021-11-26 12:28PM EST200.0054.0052.1558.00+54.00-40131.98%
ADSK211203C002100002021-11-15 9:34AM EST210.00121.6043.0547.900.00-11120.14%
ADSK211203C002200002021-11-24 12:09PM EST220.0034.7733.3037.200.00--192.43%
ADSK211203C002250002021-11-24 3:53PM EST225.0031.1028.3031.850.00--1477.64%
ADSK211203C002300002021-11-26 9:47AM EST230.0025.6022.8027.30+0.35+1.39%11166.36%
ADSK211203C002350002021-11-26 9:43AM EST235.0019.3519.2522.55-1.70-8.08%1968.90%
ADSK211203C002400002021-11-26 12:57PM EST240.0015.8514.7016.45-0.60-3.65%131752.12%
ADSK211203C002450002021-11-26 11:36AM EST245.0011.7511.0012.05-1.35-10.31%51950.02%
ADSK211203C002500002021-11-26 12:50PM EST250.007.907.808.50-2.80-26.17%956252.61%
ADSK211203C002550002021-11-26 12:59PM EST255.005.244.905.65-2.53-32.56%20414250.95%
ADSK211203C002600002021-11-26 12:58PM EST260.003.132.873.35-1.84-37.02%1708048.36%
ADSK211203C002650002021-11-26 12:59PM EST265.001.781.621.82-1.59-47.18%15512346.73%
ADSK211203C002700002021-11-26 12:59PM EST270.000.900.761.00-1.14-55.88%25730147.12%
ADSK211203C002750002021-11-26 12:48PM EST275.000.600.410.52-0.73-54.89%60221447.51%
ADSK211203C002775002021-11-26 11:30AM EST277.500.550.300.39-0.29-34.52%281648.34%
ADSK211203C002800002021-11-26 12:44PM EST280.000.360.220.37-0.45-55.56%744251.56%
ADSK211203C002825002021-11-26 10:59AM EST282.500.490.170.25-0.06-10.91%71751.17%
ADSK211203C002850002021-11-26 12:56PM EST285.000.200.170.23-0.20-50.00%334952.44%
ADSK211203C002875002021-11-26 10:16AM EST287.500.390.110.17-0.03-7.14%11152.54%
ADSK211203C002900002021-11-26 12:33PM EST290.000.160.080.14-0.61-79.22%1510553.61%
ADSK211203C002925002021-11-26 9:35AM EST292.500.220.070.13+0.22-13055.86%
ADSK211203C002950002021-11-26 12:36PM EST295.000.140.060.12-0.15-51.72%93657.81%
ADSK211203C003000002021-11-26 12:42PM EST300.000.100.050.11-0.09-47.37%507662.31%
ADSK211203C003050002021-11-26 9:58AM EST305.000.140.040.11-0.01-6.67%113667.19%
ADSK211203C003075002021-11-24 9:35AM EST307.500.250.030.100.00--2568.36%
ADSK211203C003100002021-11-26 12:37PM EST310.000.100.030.10-0.02-16.67%613270.90%
ADSK211203C003125002021-11-26 9:30AM EST312.500.080.030.10-8.47-99.06%11773.44%
ADSK211203C003150002021-11-24 12:16PM EST315.000.040.020.100.00-134275.00%
ADSK211203C003175002021-11-24 11:06AM EST317.500.110.020.090.00-112276.76%
ADSK211203C003200002021-11-26 12:32PM EST320.000.040.010.09-0.07-63.64%2011778.13%
ADSK211203C003225002021-11-24 11:32AM EST322.500.050.010.550.00-59101.17%
ADSK211203C003250002021-11-26 10:09AM EST325.000.300.010.54-0.10-25.00%1151103.61%
ADSK211203C003275002021-11-24 10:00AM EST327.500.050.010.540.00-715106.25%
ADSK211203C003300002021-11-26 12:58PM EST330.000.080.010.11+0.03+60.00%45989.06%
ADSK211203C003325002021-11-24 2:52PM EST332.500.110.010.160.00-162795.31%
ADSK211203C003350002021-11-26 10:44AM EST335.000.030.000.14-0.06-66.67%26595.31%
ADSK211203C003400002021-11-26 12:36PM EST340.000.070.000.11+0.04+133.33%3710596.88%
ADSK211203C003450002021-11-24 11:42AM EST345.000.050.000.060.00-126395.31%
ADSK211203C003500002021-11-24 3:12PM EST350.000.070.000.040.00-28110395.31%
ADSK211203C003550002021-11-26 10:34AM EST355.000.040.000.11-0.01-20.00%965109.38%
ADSK211203C003600002021-11-26 12:44PM EST360.000.010.010.03-0.05-83.33%837103.13%
ADSK211203C003650002021-11-26 10:59AM EST365.000.040.000.18-0.86-95.56%2023123.83%
ADSK211203C003700002021-11-24 2:17PM EST370.000.050.000.840.00-510156.74%
ADSK211203C003750002021-10-28 9:40AM EST375.000.770.000.670.00--6156.05%
ADSK211203C003800002021-11-24 2:17PM EST380.000.040.000.110.00-7173128.91%
ADSK211203C003850002021-11-24 2:19PM EST385.000.040.000.820.00-1015169.63%
ADSK211203C003900002021-11-23 3:46PM EST390.000.500.000.030.00-313120.31%
ADSK211203C003950002021-11-23 3:46PM EST395.000.480.000.020.00--3118.75%
ADSK211203C004000002021-11-24 2:30PM EST400.000.050.000.020.00--1121.88%
ADSK211203C004100002021-11-24 2:29PM EST410.000.040.000.400.00--11173.05%
ADSK211203C004150002021-11-23 3:46PM EST415.000.390.000.120.00--5154.69%
ADSK211203C004200002021-11-24 2:00PM EST420.000.050.000.100.00--3155.08%
Options de ventepour3 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK211203P001600002021-11-24 1:37PM EST160.000.160.000.040.00--7137.50%
ADSK211203P001650002021-11-24 10:25AM EST165.000.100.000.530.00--7175.20%
ADSK211203P001700002021-11-24 9:40AM EST170.000.200.000.060.00--1126.56%
ADSK211203P001750002021-11-26 10:53AM EST175.000.040.000.06+0.01+33.33%15117.97%
ADSK211203P001800002021-11-26 10:26AM EST180.000.030.010.03-0.42-93.33%114105.47%
ADSK211203P001850002021-11-24 9:37AM EST185.000.160.000.080.00--2104.69%
ADSK211203P001950002021-11-26 12:46PM EST195.000.280.001.28-0.02-6.67%27133.50%
ADSK211203P002000002021-11-26 12:24PM EST200.000.080.000.15-0.07-46.67%13387.50%
ADSK211203P002050002021-11-24 2:28PM EST205.000.250.060.370.00--2992.38%
ADSK211203P002100002021-11-26 11:40AM EST210.000.200.090.17-0.10-33.33%1477.15%
ADSK211203P002150002021-11-26 12:58PM EST215.000.220.130.21-0.07-24.14%1313471.78%
ADSK211203P002200002021-11-26 12:41PM EST220.000.220.190.30-0.05-18.52%555067.29%
ADSK211203P002250002021-11-26 12:43PM EST225.000.410.310.45+0.02+5.13%84663.67%
ADSK211203P002300002021-11-26 12:51PM EST230.000.610.500.72-0.01-1.61%12810660.45%
ADSK211203P002350002021-11-26 12:58PM EST235.000.910.771.05-0.11-10.78%599856.10%
ADSK211203P002400002021-11-26 12:58PM EST240.001.441.261.51-0.08-5.26%10514551.86%
ADSK211203P002450002021-11-26 12:59PM EST245.002.442.092.52-0.11-4.31%13947151.73%
ADSK211203P002500002021-11-26 12:56PM EST250.003.603.353.95-0.74-17.05%26824949.27%
ADSK211203P002550002021-11-26 12:59PM EST255.005.975.406.30+0.27+4.74%8829149.44%
ADSK211203P002600002021-11-26 12:52PM EST260.008.898.209.20+0.54+6.47%945948.56%
ADSK211203P002650002021-11-26 12:32PM EST265.0012.6511.8013.15-2.00-13.65%377752.09%
ADSK211203P002700002021-11-26 12:34PM EST270.0015.9215.4517.70-1.28-7.44%9310858.62%
ADSK211203P002750002021-11-26 12:54PM EST275.0020.9519.1523.15-3.70-15.01%67874.76%
ADSK211203P002775002021-11-24 2:43PM EST277.5024.6021.8025.550.00--4278.66%
ADSK211203P002800002021-11-26 12:45PM EST280.0025.4023.5528.15+3.05+13.65%78584.94%
ADSK211203P002850002021-11-26 12:40PM EST285.0029.8028.1533.60-1.15-3.72%544100.49%
ADSK211203P002900002021-11-26 12:58PM EST290.0035.3333.6037.80-2.22-5.91%923398.58%
ADSK211203P002950002021-11-26 9:47AM EST295.0040.6938.9543.75-0.62-1.50%18077.44%
ADSK211203P002975002021-11-24 10:44AM EST297.5038.9341.0545.500.00--1114.45%
ADSK211203P003000002021-11-26 12:31PM EST300.0045.7844.2546.90+2.78+6.47%2812498.49%
ADSK211203P003050002021-11-24 1:57PM EST305.0052.9548.4553.600.00-395576.76%
ADSK211203P003075002021-11-24 10:30AM EST307.5049.0050.0056.550.00-16146.63%
ADSK211203P003100002021-11-26 12:52PM EST310.0055.2953.5556.65-2.61-4.51%2464106.35%
ADSK211203P003125002021-11-23 3:15PM EST312.5018.3655.6560.850.00-54143.99%
ADSK211203P003150002021-11-26 12:08PM EST315.0060.2558.8562.15+42.33+236.22%1441125.32%
ADSK211203P003175002021-11-24 11:03AM EST317.5066.5060.7066.050.00-72075.00%
ADSK211203P003200002021-11-26 10:26AM EST320.0061.9463.3569.00-5.67-8.39%123101.86%
ADSK211203P003225002021-11-24 9:45AM EST322.5065.3665.4571.350.00-1783.79%
ADSK211203P003250002021-11-26 10:26AM EST325.0065.9868.3074.15-6.73-9.26%443109.86%
ADSK211203P003275002021-11-22 9:45AM EST327.5016.3569.7576.300.00-227173.61%
ADSK211203P003300002021-11-26 10:26AM EST330.0071.9473.1578.70+41.93+139.72%11294.14%
ADSK211203P003325002021-11-19 10:04AM EST332.5014.6675.6581.300.00-919101.95%
ADSK211203P003350002021-11-24 9:30AM EST335.0073.7078.2582.950.00-12168.85%
ADSK211203P003400002021-11-24 9:32AM EST340.0076.0083.2588.700.00-124108.98%
ADSK211203P003450002021-11-18 2:01PM EST345.0026.5588.5093.950.00--20131.15%
ADSK211203P003550002021-11-24 10:44AM EST355.0096.2598.50103.200.00--199.22%