La bourse est fermée

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
288,15-2,53 (-0,87 %)
À la clôture : 4:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 mars 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK220318C001400002021-09-03 10:02AM EDT140.00152.19145.55155.000.00-1164.40%
ADSK220318C002200002021-09-01 3:07PM EDT220.0092.8071.6078.900.00--349.11%
ADSK220318C002400002021-09-16 12:01PM EDT240.0058.1556.3061.550.00-4943.21%
ADSK220318C002500002021-09-15 3:55PM EDT250.0049.6149.3555.100.00-11143.26%
ADSK220318C002600002021-09-16 9:38AM EDT260.0042.3043.1544.850.00-1937.27%
ADSK220318C002700002021-09-15 3:47PM EDT270.0035.7036.4538.350.00-31836.27%
ADSK220318C002800002021-09-17 11:19AM EDT280.0031.5530.7532.25+1.05+3.44%456835.15%
ADSK220318C002900002021-09-17 3:33PM EDT290.0026.1725.3026.35-0.58-2.17%12027233.64%
ADSK220318C003000002021-09-17 1:46PM EDT300.0021.0020.7021.65+0.20+0.96%56732.95%
ADSK220318C003100002021-09-17 12:09PM EDT310.0017.8016.6517.70+0.15+0.85%147932.50%
ADSK220318C003200002021-09-17 1:41PM EDT320.0013.8613.3514.25+1.11+8.71%13532.01%
ADSK220318C003300002021-09-14 11:17AM EDT330.009.0010.7511.600.00-39031.93%
ADSK220318C003400002021-09-16 9:41AM EDT340.007.708.359.000.00-19331.28%
ADSK220318C003500002021-09-09 1:26PM EDT350.007.006.607.150.00-414331.15%
ADSK220318C003600002021-09-16 1:51PM EDT360.005.155.055.700.00-38831.15%
ADSK220318C003700002021-09-14 9:36AM EDT370.003.503.854.450.00-11730.99%
ADSK220318C003800002021-09-07 10:45AM EDT380.003.273.003.700.00-11331.45%
ADSK220318C003900002021-09-07 12:56PM EDT390.002.602.372.910.00-21431.43%
ADSK220318C004000002021-09-16 11:40AM EDT400.001.801.862.390.00-121531.76%
ADSK220318C004100002021-08-25 11:25AM EDT410.0010.151.451.940.00--331.98%
ADSK220318C004200002021-09-01 3:07PM EDT420.003.001.131.640.00-110632.46%
ADSK220318C004300002021-08-25 5:23PM EDT430.001.330.881.370.00--032.83%
ADSK220318C004400002021-08-25 5:23PM EDT440.005.000.681.160.00--033.24%
ADSK220318C004500002021-09-15 1:58PM EDT450.000.500.520.990.00-4014033.68%
ADSK220318C004600002021-08-25 9:48AM EDT460.003.770.390.860.00--5034.18%
Options de ventepour18 mars 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK220318P001400002021-08-25 5:23PM EDT140.000.820.971.700.00--058.72%
ADSK220318P001450002021-09-14 12:56PM EDT145.001.441.211.700.00-13957.13%
ADSK220318P001500002021-09-02 3:11PM EDT150.001.551.241.820.00--3055.19%
ADSK220318P001650002021-08-25 5:23PM EDT165.003.001.862.340.00--051.49%
ADSK220318P001700002021-09-13 10:00AM EDT170.002.672.062.550.00-3050.20%
ADSK220318P001750002021-09-15 1:50PM EDT175.002.602.462.770.00-116250.02%
ADSK220318P001850002021-09-13 9:43AM EDT185.003.402.993.350.00-2647.68%
ADSK220318P001900002021-09-09 11:41AM EDT190.003.403.253.600.00-21046.27%
ADSK220318P001950002021-08-25 5:23PM EDT195.005.013.454.200.00-10045.94%
ADSK220318P002000002021-09-14 11:05AM EDT200.004.603.904.400.00-32944.23%
ADSK220318P002100002021-09-09 11:32AM EDT210.005.304.955.300.00-136442.10%
ADSK220318P002200002021-09-09 11:57AM EDT220.006.556.056.550.00-14440.44%
ADSK220318P002300002021-09-16 12:34PM EDT230.007.657.358.000.00-23538.72%
ADSK220318P002400002021-09-16 9:49AM EDT240.009.659.409.850.00-250837.24%
ADSK220318P002500002021-09-13 12:44PM EDT250.0013.6511.7012.150.00-120135.95%
ADSK220318P002600002021-09-17 10:41AM EDT260.0014.7514.4015.25-0.30-1.99%32,22635.23%
ADSK220318P002700002021-09-15 2:06PM EDT270.0019.4017.7019.400.00-11,36435.22%
ADSK220318P002800002021-09-17 1:03PM EDT280.0021.3521.5522.60-0.65-2.95%116733.26%
ADSK220318P002900002021-09-17 11:27AM EDT290.0025.5026.2527.05-3.82-13.03%21,07032.24%
ADSK220318P003000002021-09-17 1:15PM EDT300.0031.2031.6532.85-1.32-4.06%28432.17%
ADSK220318P003100002021-09-13 1:07PM EDT310.0042.5537.4538.400.00-12631.07%
ADSK220318P003200002021-09-15 12:26PM EDT320.0048.6544.2545.700.00-11031.50%
ADSK220318P003300002021-09-17 1:14PM EDT330.0050.7551.5552.35-0.55-1.07%11730.41%
ADSK220318P003400002021-09-17 1:19PM EDT340.0058.5059.3560.70-5.65-8.81%262231.08%
ADSK220318P003500002021-09-13 9:59AM EDT350.0072.6564.7069.000.00-3031.18%
ADSK220318P003600002021-08-25 5:24PM EDT360.0079.9573.0579.050.00--033.86%
ADSK220318P004000002021-08-26 11:24AM EDT400.0088.70110.15116.650.00-11138.03%
ADSK220318P004100002021-09-01 10:15AM EDT410.00100.90119.80126.900.00--240.51%