La bourse est fermée

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
211,38+19,75 (+10,31 %)
À la clôture : 04:00PM EDT
214,02 +2,64 (+1,25 %)
Échanges après Bourse : 07:59PM 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
ADSK220617C001300002022-04-21 9:42AM EDT130.0078.5061.3063.400.00-140.00%
ADSK220617C001400002022-05-19 2:05PM EDT140.0056.9271.0073.000.00--197.22%
ADSK220617C001500002022-05-23 12:33PM EDT150.0036.7158.8062.700.00-2297.66%
ADSK220617C001600002022-05-25 11:35AM EDT160.0026.9049.8052.800.00-11784.18%
ADSK220617C001650002022-05-23 10:04AM EDT165.0020.2044.7048.100.00-12180.79%
ADSK220617C001700002022-05-27 1:50PM EDT170.0039.8841.5042.90+16.58+71.16%1560.79%
ADSK220617C001750002022-05-27 10:23AM EDT175.0034.5236.9038.20+12.87+59.45%516659.28%
ADSK220617C001800002022-05-27 3:07PM EDT180.0030.8932.3033.40+11.71+61.05%781,59855.88%
ADSK220617C001850002022-05-26 2:40PM EDT185.0023.4028.0028.70+7.30+45.34%112653.59%
ADSK220617C001900002022-05-27 3:13PM EDT190.0022.3023.6024.50+9.32+71.80%1315151.61%
ADSK220617C001950002022-05-27 3:22PM EDT195.0019.5019.5020.30+9.50+95.00%821151.79%
ADSK220617C002000002022-05-27 3:19PM EDT200.0015.2515.8016.40+6.65+77.33%301,08549.13%
ADSK220617C002100002022-05-27 3:52PM EDT210.009.539.409.90+4.73+98.54%8638645.62%
ADSK220617C002200002022-05-27 3:53PM EDT220.004.904.805.20+2.09+74.38%2281,77842.90%
ADSK220617C002300002022-05-27 3:40PM EDT230.002.102.102.30+0.51+32.08%371,06640.67%
ADSK220617C002400002022-05-27 11:58AM EDT240.000.740.801.00-0.26-26.00%1760740.71%
ADSK220617C002500002022-05-27 9:51AM EDT250.000.700.250.75+0.29+70.73%1928146.61%
ADSK220617C002600002022-05-26 3:42PM EDT260.000.290.050.500.00-1239250.34%
ADSK220617C002700002022-05-26 2:05PM EDT270.000.160.000.50-0.07-30.43%628151.07%
ADSK220617C002800002022-05-17 12:10PM EDT280.000.200.000.150.00-418953.22%
ADSK220617C002900002022-05-26 2:53PM EDT290.000.200.002.000.00-42,37880.30%
ADSK220617C003000002022-05-23 10:44AM EDT300.000.130.000.200.00-239460.84%
ADSK220617C003100002022-05-09 11:42AM EDT310.000.100.000.350.00-298170.51%
ADSK220617C003200002022-03-24 3:46PM EDT320.000.200.050.350.00-216176.76%
ADSK220617C003300002022-05-09 11:33AM EDT330.000.200.000.150.00-10082372.46%
ADSK220617C003400002022-05-20 9:51AM EDT340.000.160.001.500.00-8238104.59%
ADSK220617C003500002022-05-17 9:30AM EDT350.000.100.000.350.00-267688.96%
ADSK220617C003600002022-05-09 11:42AM EDT360.000.150.001.500.00-102209114.45%
ADSK220617C003700002022-05-26 3:56PM EDT370.000.770.051.500.00-274119.78%
ADSK220617C003800002022-01-03 11:42AM EDT380.001.730.460.830.00-117120.70%
ADSK220617C003900002022-04-29 3:53PM EDT390.000.180.001.500.00-36127.93%
ADSK220617C004000002022-05-27 11:03AM EDT400.000.100.620.20-1.48-93.67%132120.90%
ADSK220617C004100002021-11-16 11:12AM EDT410.0010.691.501.800.00-112155.64%
ADSK220617C004200002021-11-10 7:55AM EDT420.002.600.821.240.00-12147.36%
ADSK220617C004300002022-01-24 1:02PM EDT430.000.190.120.700.00-28132.03%
ADSK220617C004400002022-05-11 2:20PM EDT440.000.050.000.300.00-932119.92%
ADSK220617C004500002022-05-09 12:22PM EDT450.000.100.000.350.00-117125.20%
ADSK220617C004600002022-03-18 3:51PM EDT460.000.330.000.400.00-25130.27%
ADSK220617C004700002022-02-17 4:10PM EDT470.000.130.020.320.00-15130.86%
ADSK220617C004800002021-11-10 7:55AM EDT480.000.370.160.440.00-100142.87%
ADSK220617C004900002021-11-10 7:55AM EDT490.000.560.120.380.00-122142.77%
ADSK220617C005000002022-05-10 10:46AM EDT500.000.100.000.050.00-20325116.41%
Options de ventepour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK220617P000950002022-05-27 10:29AM EDT95.000.050.000.05-0.05-50.00%24104117.19%
ADSK220617P001000002022-05-27 11:19AM EDT100.000.020.000.05-0.15-88.24%912109.38%
ADSK220617P001100002022-05-26 3:09PM EDT110.000.350.000.150.00-491108.20%
ADSK220617P001150002022-05-27 9:39AM EDT115.000.190.000.15-0.71-78.89%219101.56%
ADSK220617P001200002022-05-27 10:09AM EDT120.000.100.000.15-0.50-83.33%116894.92%
ADSK220617P001250002022-05-27 10:31AM EDT125.000.100.000.10-1.01-90.99%1039884.77%
ADSK220617P001300002022-05-27 10:40AM EDT130.000.150.000.15-1.17-88.64%17582.42%
ADSK220617P001350002022-05-26 1:15PM EDT135.001.000.050.200.00-227981.64%
ADSK220617P001400002022-05-27 9:54AM EDT140.000.150.051.40-1.04-87.39%2059100.15%
ADSK220617P001450002022-05-23 12:35PM EDT145.002.430.151.200.00-569791.60%
ADSK220617P001500002022-05-27 3:10PM EDT150.000.300.050.50-1.55-83.78%3024372.17%
ADSK220617P001550002022-05-27 12:18PM EDT155.000.450.150.50-1.85-80.43%97268.07%
ADSK220617P001600002022-05-27 2:43PM EDT160.000.500.200.50-2.24-81.75%10823562.84%
ADSK220617P001650002022-05-27 2:24PM EDT165.000.750.350.85-2.80-78.87%1314363.09%
ADSK220617P001700002022-05-27 3:15PM EDT170.000.770.600.80-3.63-82.50%9022058.69%
ADSK220617P001750002022-05-27 3:52PM EDT175.000.930.851.00-4.77-83.68%2332055.88%
ADSK220617P001800002022-05-27 3:14PM EDT180.001.301.151.35-5.75-81.56%1533,62853.39%
ADSK220617P001850002022-05-27 3:04PM EDT185.001.971.601.80-7.03-78.11%6729351.07%
ADSK220617P001900002022-05-27 3:52PM EDT190.002.402.202.45-8.52-78.02%3844249.93%
ADSK220617P001950002022-05-27 3:51PM EDT195.003.303.103.40-9.33-73.87%1934548.44%
ADSK220617P002000002022-05-27 3:20PM EDT200.004.504.304.60-11.18-71.30%2258946.73%
ADSK220617P002100002022-05-27 3:31PM EDT210.008.157.708.20-27.80-77.33%2244744.03%
ADSK220617P002200002022-05-27 3:53PM EDT220.0013.7513.1013.70-19.60-58.77%291,59642.28%
ADSK220617P002300002022-05-27 2:40PM EDT230.0023.2519.6021.00-15.20-39.53%21,01441.24%
ADSK220617P002400002022-05-27 9:36AM EDT240.0035.8328.4029.90-18.67-34.26%21,27043.59%
ADSK220617P002500002022-05-27 2:15PM EDT250.0041.8037.8040.10-15.40-26.92%162555.19%
ADSK220617P002600002022-05-24 1:27PM EDT260.0082.2047.6050.800.00-442251.86%
ADSK220617P002700002022-05-26 3:19PM EDT270.0078.5357.2060.100.00-2296872.34%
ADSK220617P002800002022-05-23 10:06AM EDT280.00104.5365.4071.600.00-1068795.85%
ADSK220617P002900002022-05-12 2:12PM EDT290.00108.9577.5080.000.00-1221257.72%
ADSK220617P003000002022-05-12 1:35PM EDT300.00104.0085.8092.000.00-496769.92%
ADSK220617P003100002022-03-11 11:25AM EDT310.00112.76104.00111.300.00-226166.09%
ADSK220617P003200002022-03-10 4:28PM EDT320.00120.66113.50121.600.00-26173.34%
ADSK220617P003300002022-05-12 9:53AM EDT330.00152.10117.50120.000.00-12777.34%
ADSK220617P003400002022-03-16 11:04AM EDT340.00138.00140.70145.700.00-22224.16%
ADSK220617P003500002022-02-24 10:40AM EDT350.00147.35134.25142.350.00-134152.03%
ADSK220617P003700002022-03-14 9:31AM EDT370.00173.75172.10176.300.00-10251.12%
ADSK220617P003800002022-02-14 11:02AM EDT380.00152.70175.90178.650.00-10211.68%
ADSK220617P004000002021-11-10 7:55AM EDT400.0085.00130.20132.700.00--50.00%
ADSK220617P004400002021-11-10 7:55AM EDT440.00174.65166.40175.750.00--10.00%
ADSK220617P004600002021-11-10 7:55AM EDT460.00192.80186.20194.900.00--20.00%