Marchés français ouverture 1 h 56 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’achatpour17 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK211217C001850002021-11-24 11:51AM EST185.0068.000.000.000.00--00.00%
ADSK211217C001900002021-11-24 12:00PM EST190.0063.950.000.000.00--00.00%
ADSK211217C001950002021-11-26 11:24AM EST195.0060.350.000.000.00-200.00%
ADSK211217C002000002021-11-24 11:01AM EST200.0053.000.000.000.00--00.00%
ADSK211217C002100002021-11-24 11:38AM EST210.0041.800.000.000.00--00.00%
ADSK211217C002200002021-11-26 12:19PM EST220.0036.110.000.000.00-100.00%
ADSK211217C002300002021-11-24 2:54PM EST230.0025.480.000.000.00--00.00%
ADSK211217C002400002021-11-26 12:12PM EST240.0019.500.000.000.00-300.00%
ADSK211217C002500002021-11-26 12:59PM EST250.0012.090.000.000.00-7900.00%
ADSK211217C002600002021-11-26 12:59PM EST260.007.000.000.000.00-18103.13%
ADSK211217C002700002021-11-26 12:56PM EST270.003.800.000.000.00-24706.25%
ADSK211217C002800002021-11-26 12:58PM EST280.001.940.000.000.00-86012.50%
ADSK211217C002850002021-11-26 12:46PM EST285.001.480.000.000.00-21012.50%
ADSK211217C002900002021-11-26 12:55PM EST290.000.990.000.000.00-39012.50%
ADSK211217C002950002021-11-26 12:59PM EST295.000.770.000.000.00-12012.50%
ADSK211217C003000002021-11-26 12:44PM EST300.000.580.000.000.00-276012.50%
ADSK211217C003025002021-11-26 10:34AM EST302.500.750.000.000.00-2012.50%
ADSK211217C003050002021-11-26 10:48AM EST305.000.650.000.000.00-23012.50%
ADSK211217C003075002021-11-24 12:19PM EST307.500.600.000.000.00--012.50%
ADSK211217C003100002021-11-26 10:01AM EST310.000.550.000.000.00-26012.50%
ADSK211217C003125002021-11-24 3:18PM EST312.500.400.000.000.00--025.00%
ADSK211217C003150002021-11-26 9:49AM EST315.000.380.000.000.00-6025.00%
ADSK211217C003175002021-11-24 12:19PM EST317.500.390.000.000.00--025.00%
ADSK211217C003200002021-11-26 12:58PM EST320.000.210.000.000.00-2025.00%
ADSK211217C003225002021-11-24 1:39PM EST322.500.300.000.000.00--025.00%
ADSK211217C003250002021-11-26 10:31AM EST325.000.360.000.000.00-2025.00%
ADSK211217C003275002021-11-23 1:38PM EST327.504.350.000.000.00--025.00%
ADSK211217C003300002021-11-26 10:31AM EST330.000.280.000.000.00-3025.00%
ADSK211217C003325002021-11-23 3:25PM EST332.504.250.000.000.00--025.00%
ADSK211217C003350002021-11-26 9:44AM EST335.000.510.000.000.00-2025.00%
ADSK211217C003400002021-11-26 12:34PM EST340.000.150.000.000.00-34025.00%
ADSK211217C003450002021-11-24 3:45PM EST345.000.160.000.000.00--025.00%
ADSK211217C003500002021-11-26 11:53AM EST350.000.120.000.000.00-29025.00%
ADSK211217C003550002021-11-24 12:02PM EST355.000.150.000.000.00--025.00%
ADSK211217C003600002021-11-24 1:44PM EST360.000.100.000.000.00-3025.00%
ADSK211217C003650002021-11-24 11:06AM EST365.000.460.000.000.00--025.00%
ADSK211217C003700002021-11-24 12:10PM EST370.000.070.000.000.00-1025.00%
ADSK211217C003750002021-11-23 11:12AM EST375.000.500.000.000.00--025.00%
ADSK211217C003800002021-11-24 9:46AM EST380.000.060.000.000.00-190025.00%
ADSK211217C003900002021-11-24 1:11PM EST390.000.060.000.000.00-1050.00%
ADSK211217C004000002021-11-24 1:35PM EST400.000.060.000.000.00-25050.00%
ADSK211217C004100002021-11-24 1:36PM EST410.000.060.000.000.00-20050.00%
ADSK211217C004200002021-11-24 1:34PM EST420.000.050.000.000.00-22050.00%
ADSK211217C004500002021-11-24 11:36AM EST450.000.010.000.000.00--050.00%
ADSK211217C004600002021-11-24 11:31AM EST460.000.010.000.000.00--050.00%
ADSK211217C004900002021-11-24 10:34AM EST490.000.050.000.000.00--050.00%
Options de ventepour17 décembre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK211217P001450002021-11-24 9:35AM EST145.000.080.000.000.00--050.00%
ADSK211217P001500002021-11-05 10:25AM EST150.000.150.000.000.00-1050.00%
ADSK211217P001550002021-11-10 6:55AM EST155.000.250.001.500.00--2119.78%
ADSK211217P001650002021-11-23 11:23AM EST165.000.100.000.000.00--050.00%
ADSK211217P001700002021-11-24 9:35AM EST170.000.490.000.000.00-111025.00%
ADSK211217P001750002021-11-24 10:53AM EST175.000.410.000.000.00--025.00%
ADSK211217P001800002021-11-26 9:39AM EST180.000.240.000.000.00-1025.00%
ADSK211217P001850002021-11-24 10:29AM EST185.000.260.000.000.00--025.00%
ADSK211217P001900002021-11-24 1:16PM EST190.000.280.000.000.00--025.00%
ADSK211217P001950002021-11-26 9:44AM EST195.000.410.000.000.00-1025.00%
ADSK211217P002000002021-11-26 12:27PM EST200.000.510.000.000.00-4025.00%
ADSK211217P002100002021-11-26 11:28AM EST210.000.850.000.000.00-3012.50%
ADSK211217P002200002021-11-26 12:47PM EST220.001.260.000.000.00-120012.50%
ADSK211217P002300002021-11-26 11:56AM EST230.002.420.000.000.00-166012.50%
ADSK211217P002400002021-11-26 12:55PM EST240.004.500.000.000.00-16006.25%
ADSK211217P002500002021-11-26 12:49PM EST250.007.750.000.000.00-11601.56%
ADSK211217P002600002021-11-26 12:34PM EST260.0012.230.000.000.00-7400.00%
ADSK211217P002700002021-11-26 12:34PM EST270.0019.450.000.000.00-4400.00%
ADSK211217P002800002021-11-26 12:48PM EST280.0027.450.000.000.00-8900.00%
ADSK211217P002850002021-11-26 12:09PM EST285.0031.560.000.000.00-600.00%
ADSK211217P002900002021-11-26 12:52PM EST290.0036.950.000.000.00-2100.00%
ADSK211217P002950002021-11-24 1:07PM EST295.0042.840.000.000.00--00.00%
ADSK211217P003000002021-11-26 10:07AM EST300.0042.730.000.000.00-100.00%
ADSK211217P003025002021-11-24 10:42AM EST302.5045.000.000.000.00--00.00%
ADSK211217P003050002021-11-26 12:01PM EST305.0050.200.000.000.00-100.00%
ADSK211217P003075002021-11-24 9:46AM EST307.5052.350.000.000.00--00.00%
ADSK211217P003100002021-11-26 10:07AM EST310.0052.450.000.000.00-100.00%
ADSK211217P003125002021-11-24 9:30AM EST312.5047.200.000.000.00--00.00%
ADSK211217P003150002021-11-26 9:36AM EST315.0060.000.000.000.00-900.00%
ADSK211217P003175002021-11-23 10:24AM EST317.5019.450.000.000.00--00.00%
ADSK211217P003200002021-11-26 11:07AM EST320.0063.200.000.000.00-700.00%
ADSK211217P003225002021-11-22 2:44PM EST322.5017.050.000.000.00--00.00%
ADSK211217P003275002021-11-23 11:36AM EST327.5030.550.000.000.00--00.00%
ADSK211217P003300002021-11-26 10:48AM EST330.0072.950.000.000.00-1800.00%
ADSK211217P003325002021-11-23 1:52PM EST332.5036.400.000.000.00--00.00%
ADSK211217P003400002021-11-26 11:19AM EST340.0083.600.000.000.00-200.00%
ADSK211217P003500002021-11-24 1:19PM EST350.0097.990.000.000.00-2400.00%
ADSK211217P003550002021-11-23 1:52PM EST355.0056.660.000.000.00--00.00%
ADSK211217P003600002021-11-22 10:56AM EST360.0044.100.000.000.00-500.00%
ADSK211217P003650002021-11-22 10:43AM EST365.0046.950.000.000.00--00.00%
ADSK211217P003700002021-11-10 9:49AM EST370.0046.500.000.000.00--00.00%
ADSK211217P003800002021-11-22 9:45AM EST380.0062.100.000.000.00--00.00%
ADSK211217P004500002021-11-22 10:43AM EST450.00130.250.000.000.00--00.00%
ADSK211217P004600002021-11-22 10:43AM EST460.00140.200.000.000.00--00.00%