La bourse est fermée

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’achatpour18 mars 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK220318C001400002021-11-10 6:55AM EST140.00152.19166.70172.900.00-11264.83%
ADSK220318C002200002021-11-24 12:27PM EST220.0042.0043.3046.750.00-6650.24%
ADSK220318C002300002021-11-26 9:37AM EST230.0037.5036.4039.30-1.00-2.60%12947.66%
ADSK220318C002400002021-11-26 12:51PM EST240.0030.5530.0531.40+0.63+2.11%31943.41%
ADSK220318C002500002021-11-26 12:51PM EST250.0024.3024.7525.80-0.30-1.22%162142.56%
ADSK220318C002600002021-11-26 12:59PM EST260.0020.1519.8520.90-0.50-2.42%231441.81%
ADSK220318C002700002021-11-26 12:32PM EST270.0016.3515.2516.35+1.11+7.28%62240.52%
ADSK220318C002800002021-11-26 11:47AM EST280.0013.2011.9513.25+0.70+5.60%2154840.75%
ADSK220318C002900002021-11-26 12:55PM EST290.009.739.2510.00+0.03+0.31%1421939.61%
ADSK220318C003000002021-11-26 12:19PM EST300.007.757.057.80+0.50+6.90%2739739.51%
ADSK220318C003100002021-11-26 12:56PM EST310.005.655.556.15+0.25+4.63%2442639.71%
ADSK220318C003200002021-11-26 12:36PM EST320.004.754.104.60+0.70+17.28%7620239.27%
ADSK220318C003300002021-11-26 11:51AM EST330.003.403.303.65+0.40+13.33%1115439.69%
ADSK220318C003400002021-11-26 11:11AM EST340.003.002.432.92+0.53+21.46%611340.17%
ADSK220318C003500002021-11-26 11:25AM EST350.002.171.852.38+0.27+14.21%39340.81%
ADSK220318C003600002021-11-26 11:48AM EST360.001.751.441.96+0.25+16.67%119841.48%
ADSK220318C003700002021-11-24 11:55AM EST370.001.121.141.500.00-146141.46%
ADSK220318C003800002021-11-23 3:45PM EST380.005.200.891.320.00-2325042.59%
ADSK220318C003900002021-11-24 1:28PM EST390.000.880.841.250.00-1317044.24%
ADSK220318C004000002021-11-22 11:50AM EST400.000.850.521.090.00-123345.12%
ADSK220318C004100002021-11-19 11:19AM EST410.004.800.450.980.00-55646.16%
ADSK220318C004200002021-11-24 9:30AM EST420.001.500.370.890.00-211247.22%
ADSK220318C004300002021-11-22 9:30AM EST430.002.100.310.790.00-4848.02%
ADSK220318C004400002021-08-25 4:23PM EST440.005.000.711.220.00--251.33%
ADSK220318C004500002021-11-23 2:40PM EST450.001.230.220.620.00-39549.46%
ADSK220318C004600002021-11-12 3:45PM EST460.002.100.190.680.00-15151.71%
ADSK220318C004700002021-11-23 2:40PM EST470.000.900.160.640.00-3352.73%
ADSK220318C004800002021-11-23 1:47PM EST480.001.500.130.450.00-1451.56%
ADSK220318C004900002021-11-24 3:44PM EST490.000.250.280.550.00-1252.39%
ADSK220318C005000002021-11-26 12:06PM EST500.000.290.290.57-0.05-14.71%36153.96%
Options de ventepour18 mars 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK220318P001400002021-11-24 3:34PM EST140.000.830.721.330.00-21261.47%
ADSK220318P001450002021-11-24 2:35PM EST145.000.900.871.470.00-33959.84%
ADSK220318P001500002021-10-06 12:44PM EST150.001.630.530.890.00-205051.66%
ADSK220318P001600002021-11-26 12:36PM EST160.001.461.492.07-0.04-2.67%5255.51%
ADSK220318P001650002021-11-24 1:23PM EST165.001.941.932.300.00-7254.60%
ADSK220318P001700002021-11-24 3:34PM EST170.002.052.202.680.00-51253.38%
ADSK220318P001750002021-11-24 3:40PM EST175.002.342.522.870.00-1716751.62%
ADSK220318P001850002021-11-24 1:53PM EST185.003.553.353.900.00-1950.69%
ADSK220318P001900002021-11-24 1:55PM EST190.004.093.904.300.00-81149.01%
ADSK220318P001950002021-11-24 3:43PM EST195.004.204.454.900.00-51047.88%
ADSK220318P002000002021-11-24 3:59PM EST200.004.625.205.700.00-1433947.17%
ADSK220318P002100002021-11-24 3:57PM EST210.006.206.807.400.00-467345.22%
ADSK220318P002200002021-11-24 3:58PM EST220.007.959.159.950.00-644744.34%
ADSK220318P002300002021-11-24 3:37PM EST230.0011.7011.7012.750.00-804042.81%
ADSK220318P002400002021-11-26 11:33AM EST240.0016.0015.3016.50+1.00+6.67%1556742.04%
ADSK220318P002500002021-11-26 12:58PM EST250.0020.2019.5020.75+0.68+3.48%4017840.98%
ADSK220318P002600002021-11-26 12:59PM EST260.0025.1025.1025.65+0.73+3.00%102,06939.90%
ADSK220318P002700002021-11-26 11:41AM EST270.0030.5530.3031.70-1.89-5.83%151,42939.68%
ADSK220318P002800002021-11-24 3:45PM EST280.0036.8136.6538.500.00-919639.68%
ADSK220318P002900002021-11-26 10:25AM EST290.0041.2844.0545.45-5.12-11.03%21,23738.86%
ADSK220318P003000002021-11-26 10:25AM EST300.0048.6650.1053.40-4.04-7.67%212739.02%
ADSK220318P003100002021-11-24 10:35AM EST310.0059.8258.1062.100.00-78640.03%
ADSK220318P003200002021-11-26 10:47AM EST320.0067.0068.3070.30-1.32-1.93%12238.93%
ADSK220318P003300002021-11-26 10:47AM EST330.0075.8977.2079.40-3.78-4.74%13639.47%
ADSK220318P003400002021-11-12 3:05PM EST340.0032.5585.8088.750.00-14540.21%
ADSK220318P003500002021-11-23 9:44AM EST350.0053.0095.3599.250.00-2944.80%
ADSK220318P003600002021-10-29 2:14PM EST360.0053.10104.10109.350.00-222247.86%
ADSK220318P003800002021-11-15 1:03PM EST380.0061.80123.60129.350.00-1952.94%
ADSK220318P003900002021-11-15 12:51PM EST390.0069.90133.65139.300.00-2855.13%
ADSK220318P004000002021-11-04 2:32PM EST400.0084.85143.70148.850.00-2955.57%
ADSK220318P004100002021-11-15 10:18AM EST410.0085.75151.15159.950.00-1262.15%
ADSK220318P004900002021-11-10 6:55AM EST490.00203.55177.15184.400.00---0.00%
ADSK220318P005000002021-11-10 6:55AM EST500.00213.54187.10194.350.00---0.00%