La bourse ferme dans 8 h 29 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’achatpour14 avril 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK220414C001850002021-11-10 6:55AM EST185.00106.85123.15129.450.00--1171.80%
ADSK220414C001900002021-11-24 2:02PM EST190.0068.170.000.000.00--00.00%
ADSK220414C002000002021-11-24 2:02PM EST200.0059.570.000.000.00--00.00%
ADSK220414C002200002021-11-26 12:44PM EST220.0046.300.000.000.00-100.00%
ADSK220414C002300002021-11-24 3:01PM EST230.0037.250.000.000.00-200.00%
ADSK220414C002400002021-11-26 11:29AM EST240.0033.250.000.000.00-100.00%
ADSK220414C002500002021-11-26 11:36AM EST250.0026.800.000.000.00-800.00%
ADSK220414C002600002021-11-26 11:12AM EST260.0023.550.000.000.00-1500.78%
ADSK220414C002700002021-11-26 11:10AM EST270.0019.850.000.000.00-301.56%
ADSK220414C002800002021-11-26 11:05AM EST280.0015.700.000.000.00-303.13%
ADSK220414C002900002021-11-26 12:18PM EST290.0011.680.000.000.00-206.25%
ADSK220414C003000002021-11-26 12:18PM EST300.009.200.000.000.00-806.25%
ADSK220414C003100002021-11-26 11:05AM EST310.007.850.000.000.00-406.25%
ADSK220414C003200002021-11-26 12:33PM EST320.005.580.000.000.00-1106.25%
ADSK220414C003300002021-11-26 11:05AM EST330.004.900.000.000.00-106.25%
ADSK220414C003400002021-11-24 3:38PM EST340.003.150.000.000.00-11012.50%
ADSK220414C003500002021-11-26 10:40AM EST350.003.100.000.000.00-1012.50%
ADSK220414C003600002021-11-24 3:25PM EST360.002.060.000.000.00-1012.50%
ADSK220414C003700002021-11-04 1:27PM EST370.009.950.000.000.00-12012.50%
ADSK220414C003800002021-11-26 12:50PM EST380.001.340.000.000.00-1012.50%
ADSK220414C003900002021-11-15 3:17PM EST390.009.630.000.000.00-4012.50%
ADSK220414C004000002021-11-11 10:04AM EST400.007.400.000.000.00--012.50%
ADSK220414C004100002021-11-24 9:35AM EST410.001.010.000.000.00-1012.50%
ADSK220414C004200002021-11-24 9:35AM EST420.000.860.000.000.00--012.50%
ADSK220414C004300002021-09-09 9:52AM EST430.001.760.310.000.00--212.50%
ADSK220414C004400002021-11-24 12:10PM EST440.000.500.000.000.00-1012.50%
ADSK220414C004500002021-11-24 1:57PM EST450.000.500.000.000.00-6012.50%
ADSK220414C004600002021-11-22 10:16AM EST460.002.210.000.000.00-1025.00%
ADSK220414C004700002021-09-07 12:49PM EST470.000.920.061.250.00--253.00%
ADSK220414C004800002021-11-23 1:47PM EST480.001.610.000.000.00--025.00%
ADSK220414C004900002021-11-04 2:31PM EST490.000.890.000.000.00--025.00%
ADSK220414C005000002021-11-18 12:26PM EST500.001.300.000.000.00-1025.00%
Options de ventepour14 avril 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK220414P001400002021-11-24 3:37PM EST140.001.160.000.000.00-4025.00%
ADSK220414P001500002021-11-24 3:47PM EST150.001.520.000.000.00-2012.50%
ADSK220414P001600002021-11-24 3:37PM EST160.002.040.000.000.00-3012.50%
ADSK220414P001650002021-11-26 11:00AM EST165.002.490.000.000.00-1012.50%
ADSK220414P001800002021-11-24 3:41PM EST180.003.500.000.000.00-2012.50%
ADSK220414P001850002021-10-19 11:48AM EST185.002.681.262.510.00-102040.37%
ADSK220414P001900002021-11-24 11:48AM EST190.005.250.000.000.00-6012.50%
ADSK220414P001950002021-11-24 3:53PM EST195.005.000.000.000.00-506.25%
ADSK220414P002000002021-11-26 11:12AM EST200.006.200.000.000.00-206.25%
ADSK220414P002100002021-11-24 12:56PM EST210.008.950.000.000.00-706.25%
ADSK220414P002200002021-11-26 11:45AM EST220.0010.850.000.000.00-606.25%
ADSK220414P002300002021-11-26 10:41AM EST230.0013.500.000.000.00-503.13%
ADSK220414P002400002021-11-26 11:46AM EST240.0017.600.000.000.00-601.56%
ADSK220414P002500002021-11-26 10:25AM EST250.0020.410.000.000.00-200.78%
ADSK220414P002600002021-11-26 11:02AM EST260.0026.000.000.000.00-300.00%
ADSK220414P002700002021-11-26 11:45AM EST270.0032.250.000.000.00-400.00%
ADSK220414P002800002021-11-24 3:10PM EST280.0039.500.000.000.00-2600.00%
ADSK220414P002900002021-11-24 3:41PM EST290.0045.450.000.000.00-400.00%
ADSK220414P003000002021-11-24 12:02PM EST300.0056.500.000.000.00-1000.00%
ADSK220414P003100002021-11-22 2:58PM EST310.0025.100.000.000.00-100.00%
ADSK220414P003200002021-10-25 10:44AM EST320.0030.6969.3571.400.00-46037.90%
ADSK220414P003300002021-11-24 11:45AM EST330.0083.400.000.000.00-300.00%
ADSK220414P003400002021-11-10 11:04AM EST340.0037.220.000.000.00-800.00%
ADSK220414P003500002021-10-20 2:30PM EST350.0058.7544.4545.550.00-2130.00%
ADSK220414P003600002021-08-31 9:15AM EST360.0061.0079.0581.250.00--10.00%
ADSK220414P003700002021-11-24 9:52AM EST370.00118.650.000.000.00-400.00%
ADSK220414P003800002021-11-15 2:59PM EST380.0063.100.000.000.00--00.00%
ADSK220414P003900002021-10-26 1:44PM EST390.0080.20133.20139.350.00--150.03%
ADSK220414P004000002021-10-27 9:18AM EST400.0092.55143.75149.150.00--051.38%