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’achatpour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK220121C000650002021-08-25 5:23PM EDT65.00181.95225.90234.250.00-13119.24%
ADSK220121C000750002021-08-25 5:23PM EDT75.00234.70215.80224.250.00-33106.35%
ADSK220121C000850002021-08-25 5:23PM EDT85.0098.42205.95213.800.00--290.33%
ADSK220121C000900002021-08-25 5:23PM EDT90.00116.06200.95207.850.00-77135.45%
ADSK220121C000950002021-08-25 5:23PM EDT95.00225.00196.20203.650.00-1184.86%
ADSK220121C001000002021-08-25 5:23PM EDT100.00192.30191.05199.300.00-22089.16%
ADSK220121C001100002021-09-13 1:39PM EDT110.00170.00181.25188.400.00-66369.92%
ADSK220121C001200002021-08-25 5:23PM EDT120.00163.90171.30179.450.00-1678.96%
ADSK220121C001250002021-08-25 5:23PM EDT125.00116.87166.45174.650.00-6378.47%
ADSK220121C001300002021-08-25 5:23PM EDT130.0035.50161.35168.600.00--164.06%
ADSK220121C001350002021-08-25 5:23PM EDT135.00123.60156.60163.800.00-11166.41%
ADSK220121C001400002021-08-25 5:23PM EDT140.0062.50151.55158.800.00-2763.14%
ADSK220121C001450002021-08-25 5:23PM EDT145.00149.87146.95153.750.00-5563.31%
ADSK220121C001500002021-08-25 5:23PM EDT150.00114.00141.85148.600.00-1958.64%
ADSK220121C001550002021-09-09 12:02PM EDT155.00133.65137.10143.400.00-1456.47%
ADSK220121C001600002021-08-25 5:23PM EDT160.00118.80132.00139.600.00-12760.54%
ADSK220121C001650002021-09-14 3:32PM EDT165.00116.35127.30133.550.00-1553.83%
ADSK220121C001700002021-09-21 1:02PM EDT170.00114.06122.35129.500.00-1756.37%
ADSK220121C001750002021-08-25 9:40AM EDT175.00169.35117.60124.350.00-1754.22%
ADSK220121C001800002021-08-27 9:55AM EDT180.00133.70112.55119.650.00-11952.66%
ADSK220121C001850002021-08-25 9:42AM EDT185.00159.46107.85114.800.00-1951.73%
ADSK220121C001900002021-08-25 5:23PM EDT190.0089.38102.90110.950.00-11352.78%
ADSK220121C001950002021-08-25 5:23PM EDT195.00102.4598.25104.900.00-11462.92%
ADSK220121C002000002021-09-21 11:55AM EDT200.0088.5093.55100.600.00-12262.35%
ADSK220121C002100002021-08-25 5:23PM EDT210.0080.0084.1091.150.00-33258.13%
ADSK220121C002200002021-09-24 12:42PM EDT220.0077.6074.8079.20+10.02+14.83%115646.43%
ADSK220121C002300002021-09-13 2:24PM EDT230.0056.1565.5569.850.00-28943.09%
ADSK220121C002400002021-09-24 3:50PM EDT240.0060.2056.6560.85+3.26+5.73%417340.38%
ADSK220121C002500002021-09-24 1:22PM EDT250.0050.1148.1551.90+3.51+7.53%421537.34%
ADSK220121C002600002021-09-24 3:52PM EDT260.0043.5039.8544.60+1.15+2.72%324137.10%
ADSK220121C002700002021-09-24 11:23AM EDT270.0035.4035.4036.15+4.70+15.31%421433.81%
ADSK220121C002800002021-09-23 3:59PM EDT280.0027.6228.8029.300.00-730532.51%
ADSK220121C002900002021-09-24 3:54PM EDT290.0023.3322.7523.40+1.13+5.09%1251131.68%
ADSK220121C003000002021-09-24 3:54PM EDT300.0017.9517.5018.20+0.99+5.84%1950030.81%
ADSK220121C003100002021-09-24 1:59PM EDT310.0012.9813.4013.80-0.19-1.44%533130.02%
ADSK220121C003200002021-09-24 3:52PM EDT320.0010.259.8010.45+0.45+4.59%6761929.73%
ADSK220121C003300002021-09-24 9:56AM EDT330.007.127.357.70-0.18-2.47%354229.36%
ADSK220121C003400002021-09-24 12:58PM EDT340.005.305.305.65+0.11+2.12%6440529.21%
ADSK220121C003500002021-09-24 12:51PM EDT350.003.823.804.05-0.08-2.05%360329.00%
ADSK220121C003600002021-09-24 12:58PM EDT360.002.722.682.97+0.44+19.30%126129.14%
ADSK220121C003700002021-09-22 1:38PM EDT370.001.611.892.290.00-277429.71%
ADSK220121C003800002021-09-23 2:00PM EDT380.001.431.341.720.00-17830.07%
ADSK220121C003900002021-09-21 12:45PM EDT390.000.900.951.320.00-11530.54%
ADSK220121C004000002021-09-17 11:43AM EDT400.000.850.651.030.00-18731.08%
ADSK220121C004100002021-09-03 11:50AM EDT410.000.840.450.820.00-11531.69%
ADSK220121C004200002021-08-20 12:16PM EDT420.004.360.290.610.00-51031.89%
ADSK220121C004300002021-09-02 1:27PM EDT430.000.540.190.560.00-2733.15%
ADSK220121C004400002021-09-24 2:36PM EDT440.000.320.110.48-0.39-54.93%15233.99%
ADSK220121C004500002021-09-10 12:14PM EDT450.000.320.050.450.00-23235.21%
ADSK220121C004600002021-09-07 1:49PM EDT460.000.270.010.450.00-11736.69%
ADSK220121C004700002021-09-17 3:56PM EDT470.000.370.010.450.00-13438.16%
ADSK220121C004800002021-09-21 11:11AM EDT480.000.110.000.450.00-1639.58%
ADSK220121C005000002021-09-14 9:57AM EDT500.000.100.000.450.00-1242.29%
Options de ventepour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK220121P000650002021-08-25 5:23PM EDT65.000.110.000.450.00-143110.64%
ADSK220121P000700002021-08-25 5:23PM EDT70.001.950.000.450.00--2105.27%
ADSK220121P000750002021-08-25 5:23PM EDT75.000.350.000.450.00-2864100.39%
ADSK220121P000800002021-08-25 5:23PM EDT80.001.600.000.450.00-13195.80%
ADSK220121P000850002021-08-25 5:23PM EDT85.001.600.000.450.00-22091.50%
ADSK220121P000900002021-08-25 5:23PM EDT90.000.100.000.450.00-11487.50%
ADSK220121P000950002021-08-25 5:23PM EDT95.001.800.020.450.00-21884.08%
ADSK220121P001000002021-08-25 5:23PM EDT100.000.660.050.450.00-17881.15%
ADSK220121P001050002021-08-25 5:23PM EDT105.000.300.000.480.00-53277.25%
ADSK220121P001100002021-08-25 5:23PM EDT110.000.600.130.520.00-27476.95%
ADSK220121P001150002021-08-25 5:23PM EDT115.001.400.180.570.00-21575.15%
ADSK220121P001200002021-09-02 1:53PM EDT120.000.450.220.610.00-11673.00%
ADSK220121P001250002021-08-25 5:23PM EDT125.001.300.280.670.00-11071.31%
ADSK220121P001300002021-09-03 2:52PM EDT130.000.650.340.730.00-542269.53%
ADSK220121P001350002021-08-25 5:23PM EDT135.001.400.400.790.00-353267.68%
ADSK220121P001400002021-08-25 5:23PM EDT140.002.000.470.860.00-26465.97%
ADSK220121P001450002021-08-25 5:23PM EDT145.001.070.540.940.00-34464.26%
ADSK220121P001500002021-09-16 2:05PM EDT150.000.900.631.030.00-12262.70%
ADSK220121P001550002021-09-02 3:50PM EDT155.001.010.711.120.00-14560.99%
ADSK220121P001600002021-09-14 12:56PM EDT160.001.190.811.220.00-12959.40%
ADSK220121P001650002021-08-25 5:23PM EDT165.001.180.911.320.00-15757.76%
ADSK220121P001700002021-09-21 2:42PM EDT170.001.501.011.430.00-123456.13%
ADSK220121P001750002021-09-20 10:37AM EDT175.001.841.131.550.00-410454.55%
ADSK220121P001800002021-09-02 3:17PM EDT180.001.651.251.670.00-27052.93%
ADSK220121P001850002021-09-07 2:34PM EDT185.001.751.391.810.00-17951.40%
ADSK220121P001900002021-09-15 3:16PM EDT190.002.071.541.970.00-318351.21%
ADSK220121P001950002021-09-20 9:30AM EDT195.002.941.762.140.00-47849.63%
ADSK220121P002000002021-09-20 2:40PM EDT200.003.191.912.330.00-233948.11%
ADSK220121P002100002021-09-23 12:24PM EDT210.002.772.362.800.00-229345.27%
ADSK220121P002200002021-09-23 10:54AM EDT220.003.493.003.450.00-188142.79%
ADSK220121P002300002021-09-22 2:21PM EDT230.004.603.854.100.00-12,28339.91%
ADSK220121P002400002021-09-24 10:31AM EDT240.005.404.855.25-0.18-3.23%1752638.02%
ADSK220121P002500002021-09-24 9:40AM EDT250.006.956.256.550.00-986735.85%
ADSK220121P002600002021-09-24 3:48PM EDT260.008.368.108.45-0.24-2.79%492834.25%
ADSK220121P002700002021-09-24 3:50PM EDT270.0010.6010.3010.85-0.95-8.23%361432.72%
ADSK220121P002800002021-09-24 3:05PM EDT280.0014.3013.6014.00-0.48-3.25%61,08631.52%
ADSK220121P002900002021-09-24 3:36PM EDT290.0017.9517.6018.00-1.67-8.51%1064030.58%
ADSK220121P003000002021-09-24 10:39AM EDT300.0023.5822.3022.85-0.52-2.16%116729.81%
ADSK220121P003100002021-09-23 11:16AM EDT310.0030.8728.1028.650.00-324629.30%
ADSK220121P003200002021-09-24 10:08AM EDT320.0036.4034.6535.30-9.48-20.66%114528.97%
ADSK220121P003300002021-09-17 1:42PM EDT330.0046.8041.6042.850.00-47129.05%
ADSK220121P003400002021-09-10 11:34AM EDT340.0055.2547.0050.800.00-18028.86%
ADSK220121P003500002021-09-17 1:42PM EDT350.0063.9355.9560.750.00-43232.11%
ADSK220121P003600002021-09-02 3:46PM EDT360.0076.0065.9070.950.00-21035.69%
ADSK220121P003700002021-08-25 5:23PM EDT370.0076.8573.8578.950.00-2533.71%
ADSK220121P003800002021-08-26 11:55AM EDT380.0074.4083.5088.450.00-1934.89%
ADSK220121P003900002021-08-25 5:23PM EDT390.00110.4592.5599.500.00--340.42%
ADSK220121P004000002021-08-25 5:23PM EDT400.00119.80103.45109.600.00-1243.16%
ADSK220121P004200002021-08-25 5:23PM EDT420.00142.10121.90129.150.00--046.42%
ADSK220121P004500002021-09-20 12:04AM EDT450.00163.27151.95159.150.00--052.62%
ADSK220121P005000002021-09-20 12:04AM EDT500.00213.25200.85209.150.00---61.69%