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’achatpour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK220121C000650002020-08-31 11:09AM EST65.00181.95171.20175.750.00-130.00%
ADSK220121C000750002021-01-06 12:49PM EST75.00234.70230.50239.900.00-3378.59%
ADSK220121C000850002020-07-09 4:04PM EST85.0098.420.000.000.00--20.00%
ADSK220121C000900002020-07-09 4:04PM EST90.00116.060.000.000.00-770.00%
ADSK220121C000950002021-01-08 10:25AM EST95.00225.00211.00220.300.00-1069.09%
ADSK220121C001000002020-12-15 9:51AM EST100.00192.30209.35217.750.00-22080.37%
ADSK220121C001100002020-12-16 2:13PM EST110.00185.00197.65206.300.00-56367.74%
ADSK220121C001200002020-10-16 9:50AM EST120.00145.60134.50139.200.00-160.00%
ADSK220121C001250002020-07-09 4:04PM EST125.00116.870.000.000.00-630.00%
ADSK220121C001300002020-07-09 4:04PM EST130.0035.500.000.000.00--10.00%
ADSK220121C001350002021-01-05 9:30AM EST135.00167.35173.90182.850.00-11160.43%
ADSK220121C001400002020-07-09 4:04PM EST140.0062.500.000.000.00-270.00%
ADSK220121C001450002021-01-05 1:55PM EST145.00161.00164.50173.500.00-1557.74%
ADSK220121C001500002020-10-21 11:56AM EST150.00114.00112.00117.000.00-190.00%
ADSK220121C001550002020-12-23 12:31PM EST155.00154.55155.30164.500.00-2455.74%
ADSK220121C001600002021-01-14 2:51PM EST160.00157.39150.80159.950.00-13054.75%
ADSK220121C001650002020-08-20 9:42AM EST165.0094.8475.5079.800.00-140.00%
ADSK220121C001700002021-01-07 11:37AM EST170.00148.00141.80150.350.00-11552.14%
ADSK220121C001750002020-12-30 2:55PM EST175.00133.59137.45146.250.00-22051.70%
ADSK220121C001800002020-10-19 12:32PM EST180.00101.4185.6589.800.00-1220.00%
ADSK220121C001850002020-12-31 10:35AM EST185.00126.91128.55137.400.00-21457.29%
ADSK220121C001900002020-12-30 11:39AM EST190.00121.24124.30132.800.00-101855.73%
ADSK220121C001950002020-12-30 11:39AM EST195.00117.00121.50126.850.00-101252.14%
ADSK220121C002000002021-01-15 11:05AM EST200.00121.10117.30122.70-9.40-7.20%11451.34%
ADSK220121C002100002020-10-15 2:35PM EST210.0069.0964.3568.200.00-4300.00%
ADSK220121C002200002020-12-18 2:12PM EST220.0099.20101.50105.850.00-314147.46%
ADSK220121C002300002020-12-30 10:26AM EST230.0088.5093.8098.200.00-19646.27%
ADSK220121C002400002021-01-15 9:55AM EST240.0093.8086.4090.60+8.30+9.71%115644.93%
ADSK220121C002500002021-01-06 2:58PM EST250.0079.9579.3083.750.00-217644.17%
ADSK220121C002600002020-12-29 12:12PM EST260.0067.2572.6076.900.00-213643.17%
ADSK220121C002700002021-01-13 1:47PM EST270.0073.3066.4070.350.00-1519542.22%
ADSK220121C002800002021-01-13 3:51PM EST280.0066.0960.2564.250.00-23441.44%
ADSK220121C002900002021-01-13 3:51PM EST290.0060.3354.8058.650.00-24740.86%
ADSK220121C003000002021-01-14 12:44PM EST300.0053.5649.2053.30-0.44-0.81%117940.25%
ADSK220121C003100002021-01-15 3:54PM EST310.0047.0047.0048.75-2.05-4.18%42340.05%
ADSK220121C003200002021-01-15 12:38PM EST320.0043.6042.1043.75-2.70-5.83%42539.24%
ADSK220121C003300002021-01-11 11:03AM EST330.0044.3035.9539.750.00-354939.01%
ADSK220121C003400002021-01-12 10:59AM EST340.0040.7532.4535.900.00-788938.66%
ADSK220121C003500002021-01-11 12:20PM EST350.0032.7028.6032.400.00-13838.38%
ADSK220121C003600002021-01-15 3:02PM EST360.0027.7525.7529.15-1.25-4.31%5511038.08%
ADSK220121C003700002021-01-13 3:11PM EST370.0027.6223.0026.150.00-51137.79%
ADSK220121C003800002021-01-11 10:33AM EST380.0025.9020.2023.600.00-13037.67%
ADSK220121C003900002021-01-08 12:27PM EST390.0022.4817.6521.300.00-2437.58%
ADSK220121C004000002021-01-11 1:15PM EST400.0021.1115.4519.050.00-13437.35%
ADSK220121C004100002020-12-28 12:49PM EST410.0013.6513.7516.950.00--237.08%
ADSK220121C004200002021-01-08 3:25PM EST420.0017.0012.0515.200.00-2336.97%
ADSK220121C004300002020-12-28 12:49PM EST430.0010.7010.3013.600.00-61036.84%
ADSK220121C004400002020-12-28 12:49PM EST440.009.409.0012.050.00-14836.61%
ADSK220121C004500002021-01-07 10:58AM EST450.0010.567.4510.950.00-61936.72%
Options de ventepour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK220121P000650002020-11-17 10:41AM EST65.000.630.311.480.00-13977.42%
ADSK220121P000700002020-10-28 2:50PM EST70.001.951.001.680.00--278.98%
ADSK220121P000750002021-01-11 2:16PM EST75.001.250.281.670.00-2087071.46%
ADSK220121P000800002020-12-18 9:47AM EST80.001.600.521.790.00-13170.26%
ADSK220121P000850002021-01-07 1:31PM EST85.001.600.592.040.00-22068.76%
ADSK220121P000900002021-01-15 12:34PM EST90.001.601.202.24-0.40-20.00%21469.15%
ADSK220121P000950002021-01-11 2:36PM EST95.001.801.302.450.00-21867.40%
ADSK220121P001000002021-01-07 10:00AM EST100.002.171.602.670.00-37466.31%
ADSK220121P001050002021-01-07 10:16AM EST105.002.400.002.900.00-2059.13%
ADSK220121P001100002021-01-08 2:13PM EST110.002.400.003.150.00-2057.63%
ADSK220121P001150002020-09-17 2:31PM EST115.006.202.607.450.00-1971.26%
ADSK220121P001200002020-10-07 9:06AM EST120.006.843.356.200.00-11467.64%
ADSK220121P001250002020-11-12 12:00PM EST125.005.252.875.200.00-11062.40%
ADSK220121P001300002020-12-28 1:00PM EST130.003.201.994.300.00-142556.60%
ADSK220121P001350002020-07-20 2:26PM EST135.0010.000.000.000.00-2012.50%
ADSK220121P001400002020-11-04 3:44PM EST140.007.403.656.650.00-16459.05%
ADSK220121P001450002020-10-14 9:07AM EST145.008.606.359.200.00-52063.80%
ADSK220121P001500002021-01-11 1:15PM EST150.004.353.105.650.00-11552.36%
ADSK220121P001550002020-12-28 2:24PM EST155.005.603.655.950.00-24951.56%
ADSK220121P001600002020-12-22 9:30AM EST160.006.083.906.450.00-52350.57%
ADSK220121P001650002020-12-28 12:49PM EST165.006.804.306.900.00-45752.77%
ADSK220121P001700002020-12-30 3:37PM EST170.006.704.557.550.00-1016752.15%
ADSK220121P001750002020-12-30 3:37PM EST175.007.405.307.750.00-1010250.54%
ADSK220121P001800002021-01-13 12:30PM EST180.007.105.808.400.00-16749.84%
ADSK220121P001850002021-01-04 12:24PM EST185.009.356.408.950.00-14048.89%
ADSK220121P001900002021-01-06 3:50PM EST190.009.606.859.750.00-13748.35%
ADSK220121P001950002021-01-04 12:26PM EST195.0010.907.5010.450.00-13147.58%
ADSK220121P002000002020-12-30 2:46PM EST200.009.328.2011.200.00-320946.84%
ADSK220121P002100002021-01-12 2:49PM EST210.0010.8010.0012.750.00-213245.29%
ADSK220121P002200002021-01-14 10:52AM EST220.0012.6011.7014.900.00-644544.36%
ADSK220121P002300002021-01-12 3:29PM EST230.0013.2013.6517.300.00-11,33843.47%
ADSK220121P002400002021-01-15 2:43PM EST240.0017.9516.7519.25+0.90+5.28%89441.82%
ADSK220121P002500002021-01-14 11:35AM EST250.0021.2019.3022.40+0.85+4.18%5321741.26%
ADSK220121P002600002021-01-15 12:32PM EST260.0024.4022.7025.40+1.50+6.55%832540.28%
ADSK220121P002700002021-01-04 3:45PM EST270.0032.6528.0529.200.00-54639.80%
ADSK220121P002800002021-01-06 12:39PM EST280.0030.4031.1032.600.00-313338.68%
ADSK220121P002900002021-01-15 1:12PM EST290.0035.7535.8037.85+1.60+4.69%38138.92%
ADSK220121P003000002021-01-15 1:12PM EST300.0041.1040.4041.80+2.50+6.48%42337.78%
ADSK220121P003100002021-01-14 3:20PM EST310.0045.0046.2046.900.00-2837.34%
ADSK220121P003200002020-09-08 10:41AM EST320.00107.4097.05101.450.00-1275.71%
ADSK220121P003300002020-10-20 1:28PM EST330.0089.5086.8590.900.00--461.49%
ADSK220121P003500002020-12-11 11:23AM EST350.0089.6062.5566.400.00-4632.27%
ADSK220121P003600002021-01-08 10:14AM EST360.0072.0074.6078.200.00-7036.10%
ADSK220121P003700002020-08-25 1:32PM EST370.00127.95150.20154.300.00-2490.50%
ADSK220121P003900002020-12-14 11:01AM EST390.00110.4593.4097.050.00--332.40%