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’achatpour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK220617C001300002021-09-02 2:25PM EDT130.00160.20157.05166.000.00-3663.46%
ADSK220617C001900002021-09-07 9:30AM EDT190.00109.90101.65110.000.00-1455.76%
ADSK220617C002000002021-09-03 1:16PM EDT200.0097.1794.3099.850.00-3950.65%
ADSK220617C002100002021-08-25 5:23PM EDT210.00126.6584.9591.950.00-2049.43%
ADSK220617C002200002021-08-26 2:42PM EDT220.00103.4377.1584.000.00-1247.78%
ADSK220617C002400002021-09-15 10:30AM EDT240.0059.0061.3569.000.00-13044.86%
ADSK220617C002500002021-09-16 10:40AM EDT250.0056.5054.5061.200.00-1042.61%
ADSK220617C002600002021-08-25 5:23PM EDT260.0047.6047.5552.450.00-45039.06%
ADSK220617C002700002021-09-03 9:56AM EDT270.0044.8441.3548.300.00-304740.31%
ADSK220617C002800002021-09-14 10:48AM EDT280.0033.1535.3540.050.00-211436.77%
ADSK220617C002900002021-09-16 10:43AM EDT290.0033.0030.0535.550.00-14336.78%
ADSK220617C003000002021-09-15 10:33AM EDT300.0025.2226.1031.900.00-119837.21%
ADSK220617C003100002021-09-07 9:51AM EDT310.0024.7022.5025.450.00-135834.41%
ADSK220617C003200002021-09-13 2:31PM EDT320.0017.2519.4024.850.00-113637.15%
ADSK220617C003300002021-09-17 9:35AM EDT330.0018.9015.1019.80+4.45+30.80%117534.96%
ADSK220617C003400002021-09-07 11:14AM EDT340.0013.9212.8517.250.00-118834.99%
ADSK220617C003500002021-09-16 11:25AM EDT350.0011.8011.7012.900.00-4252032.60%
ADSK220617C003600002021-09-13 9:30AM EDT360.009.709.7010.850.00-111632.40%
ADSK220617C003700002021-09-01 12:22PM EDT370.008.057.859.350.00-11532.57%
ADSK220617C003800002021-09-17 10:26AM EDT380.007.306.557.50-0.90-10.98%11431.93%
ADSK220617C003900002021-09-13 3:01PM EDT390.004.504.757.250.00-1433.37%
ADSK220617C004000002021-09-10 10:37AM EDT400.005.003.705.300.00-12431.88%
ADSK220617C004100002021-09-07 12:55PM EDT410.003.903.354.300.00-11131.58%
ADSK220617C004200002021-09-14 3:31PM EDT420.002.602.853.650.00-1231.70%
ADSK220617C004300002021-09-07 10:44AM EDT430.002.121.823.800.00-10233.42%
ADSK220617C004400002021-08-25 5:23PM EDT440.005.700.212.710.00-3032.13%
ADSK220617C004500002021-09-16 11:29AM EDT450.001.631.262.230.00-1532.02%
ADSK220617C004600002021-08-25 5:23PM EDT460.006.210.163.350.00-1036.25%
ADSK220617C004700002021-08-17 10:24AM EDT470.005.450.162.850.00-2036.14%
ADSK220617C004900002021-08-27 10:02AM EDT490.002.380.112.670.00-1137.87%
Options de ventepour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK220617P001300002021-09-16 11:30AM EDT130.002.101.356.100.00-1565.04%
ADSK220617P001350002021-09-02 3:06PM EDT135.001.911.856.650.00-1164.47%
ADSK220617P001400002021-08-25 5:24PM EDT140.002.782.003.150.00--054.82%
ADSK220617P001550002021-09-03 12:24PM EDT155.003.401.694.200.00-12754.25%
ADSK220617P001600002021-09-02 11:25AM EDT160.003.622.974.400.00-182950.21%
ADSK220617P001650002021-09-02 11:25AM EDT165.004.023.255.700.00-182250.57%
ADSK220617P001700002021-09-02 11:25AM EDT170.004.193.056.500.00-181753.94%
ADSK220617P001750002021-09-13 2:31PM EDT175.005.003.056.700.00-11552.11%
ADSK220617P001800002021-09-07 11:11AM EDT180.005.193.557.850.00-102252.48%
ADSK220617P001850002021-08-25 5:24PM EDT185.006.903.407.700.00-1049.85%
ADSK220617P001900002021-09-13 9:30AM EDT190.006.354.607.600.00-11647.39%
ADSK220617P001950002021-08-30 3:54PM EDT195.004.606.107.900.00--145.81%
ADSK220617P002000002021-09-03 10:49AM EDT200.007.156.708.500.00-35444.82%
ADSK220617P002100002021-09-16 11:44AM EDT210.008.558.109.450.00-1042.23%
ADSK220617P002200002021-09-16 3:45PM EDT220.0010.059.8011.800.00-21,24041.73%
ADSK220617P002300002021-09-16 11:26AM EDT230.0012.5011.8013.450.00-512339.74%
ADSK220617P002400002021-09-16 9:59AM EDT240.0014.6514.2016.300.00-1228339.08%
ADSK220617P002500002021-09-17 1:32PM EDT250.0017.6517.1018.90-0.55-3.02%426937.67%
ADSK220617P002600002021-09-16 11:05AM EDT260.0021.5020.4521.350.00-112435.74%
ADSK220617P002700002021-09-16 10:12AM EDT270.0024.8022.5026.150.00-2887736.03%
ADSK220617P002800002021-09-17 12:38PM EDT280.0028.5826.9029.45-3.32-10.41%147034.24%
ADSK220617P002900002021-09-17 1:15PM EDT290.0032.9431.0037.50-4.56-12.16%326836.90%
ADSK220617P003000002021-09-17 10:50AM EDT300.0039.0036.2541.00-1.08-2.69%11,12134.46%
ADSK220617P003100002021-09-02 1:25PM EDT310.0045.7542.1048.650.00-44635.80%
ADSK220617P003200002021-09-13 11:13AM EDT320.0055.3548.7055.250.00-27535.69%
ADSK220617P003300002021-09-15 11:14AM EDT330.0062.5255.1060.200.00-1833.45%
ADSK220617P003400002021-08-26 11:24AM EDT340.0047.8262.3069.000.00-1834.91%
ADSK220617P003500002021-09-02 12:34PM EDT350.0071.8269.6576.800.00-13535.00%
ADSK220617P003700002021-09-14 1:26PM EDT370.0095.9185.8092.150.00-1133.85%
ADSK220617P004000002021-08-26 9:33AM EDT400.0085.00112.35119.650.00--535.98%
ADSK220617P004400002021-08-25 5:24PM EDT440.00174.65149.80157.500.00--038.57%
ADSK220617P004600002021-08-25 5:24PM EDT460.00192.80167.50177.000.00--040.29%