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’achatpour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK220617C001300002021-11-26 12:55PM EST130.00126.81124.10130.150.00-2763.29%
ADSK220617C001900002021-10-20 8:30AM EST190.00112.10135.40140.300.00-14166.44%
ADSK220617C002000002021-11-24 12:34PM EST200.0061.1063.7066.200.00-2847.99%
ADSK220617C002100002021-11-24 2:28PM EST210.0060.6556.1058.45+4.30+7.63%1446.07%
ADSK220617C002200002021-11-24 2:24PM EST220.0049.3549.1051.300.00-2344.63%
ADSK220617C002300002021-10-25 11:15AM EST230.0090.0042.7044.500.00-10043.15%
ADSK220617C002400002021-11-26 11:39AM EST240.0037.7236.5538.20+1.72+4.78%13541.79%
ADSK220617C002500002021-11-26 10:07AM EST250.0034.0031.1033.25+2.00+6.25%63241.65%
ADSK220617C002600002021-11-26 12:50PM EST260.0027.0026.8028.80-1.47-5.16%1010841.51%
ADSK220617C002700002021-11-26 12:23PM EST270.0023.2522.2523.75-1.08-4.44%24739.94%
ADSK220617C002800002021-11-26 10:09AM EST280.0020.8418.5520.00+1.84+9.68%113239.47%
ADSK220617C002900002021-11-24 12:21PM EST290.0016.9015.3517.000.00-714739.41%
ADSK220617C003000002021-11-26 12:49PM EST300.0013.3012.4513.65-0.60-4.32%3724138.28%
ADSK220617C003100002021-11-26 11:11AM EST310.0012.1510.1011.15-23.55-65.97%360937.78%
ADSK220617C003200002021-11-26 10:25AM EST320.0010.508.259.15+1.59+17.85%414137.51%
ADSK220617C003300002021-11-26 11:46AM EST330.007.586.157.60+0.71+10.33%633337.50%
ADSK220617C003400002021-11-26 11:05AM EST340.006.855.356.15+1.35+24.55%1922037.20%
ADSK220617C003500002021-11-26 12:48PM EST350.004.904.355.05+0.25+5.38%771637.15%
ADSK220617C003600002021-11-24 1:10PM EST360.003.703.504.100.00-1921437.01%
ADSK220617C003700002021-11-26 12:50PM EST370.003.302.903.50+0.55+20.00%14237.39%
ADSK220617C003800002021-11-24 1:11PM EST380.002.502.362.940.00-21737.59%
ADSK220617C003900002021-11-24 10:14AM EST390.003.001.862.450.00-1437.71%
ADSK220617C004000002021-11-24 9:44AM EST400.002.021.532.090.00-13238.02%
ADSK220617C004100002021-11-16 10:12AM EST410.0010.690.951.760.00-11238.20%
ADSK220617C004200002021-11-10 6:55AM EST420.002.600.902.530.00-1242.71%
ADSK220617C004300002021-11-24 11:45AM EST430.001.990.791.710.00-2540.83%
ADSK220617C004400002021-11-24 1:00PM EST440.000.910.511.490.00-31341.11%
ADSK220617C004500002021-11-19 3:49PM EST450.004.900.531.470.00-51942.31%
ADSK220617C004600002021-08-25 4:23PM EST460.006.211.182.180.00-1246.89%
ADSK220617C004700002021-10-22 8:32AM EST470.001.003.053.650.00-1252.58%
ADSK220617C004800002021-10-07 12:26PM EST480.000.372.293.600.00-10052.44%
ADSK220617C004900002021-10-13 1:17PM EST490.000.562.332.920.00-12252.45%
ADSK220617C005000002021-10-18 11:18AM EST500.000.281.762.430.00-3151.38%
Options de ventepour17 juin 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK220617P001300002021-11-24 3:54PM EST130.002.001.312.780.00-321558.17%
ADSK220617P001350002021-09-02 2:06PM EST135.001.910.502.900.00-1153.17%
ADSK220617P001400002021-11-24 9:30AM EST140.001.901.992.950.00-1454.96%
ADSK220617P001500002021-11-24 3:39PM EST150.002.953.003.600.00-11053.34%
ADSK220617P001550002021-11-24 9:53AM EST155.003.503.354.750.00-22653.55%
ADSK220617P001600002021-11-22 10:09AM EST160.002.443.754.700.00-103251.43%
ADSK220617P001650002021-11-22 10:12AM EST165.002.214.205.050.00-103250.07%
ADSK220617P001700002021-11-22 10:10AM EST170.001.654.755.500.00-182450.05%
ADSK220617P001750002021-11-24 9:42AM EST175.005.505.406.350.00-73249.68%
ADSK220617P001800002021-11-26 11:24AM EST180.006.306.056.55-0.32-4.83%14047.46%
ADSK220617P001850002021-11-22 10:12AM EST185.003.036.757.300.00-14946.59%
ADSK220617P001900002021-11-22 10:12AM EST190.003.247.558.150.00-141245.80%
ADSK220617P001950002021-11-26 12:07PM EST195.008.908.409.30-0.30-3.26%2145.48%
ADSK220617P002000002021-11-26 12:21PM EST200.009.909.4010.00+0.14+1.43%86744.09%
ADSK220617P002100002021-11-26 12:58PM EST210.0012.1511.8013.100.00-41644.05%
ADSK220617P002200002021-11-26 12:59PM EST220.0015.0014.4515.25+0.35+2.39%61,25041.66%
ADSK220617P002300002021-11-26 10:55AM EST230.0018.3517.7518.80-1.15-5.90%928340.90%
ADSK220617P002400002021-11-26 12:26PM EST240.0022.6521.6522.80+3.30+17.05%1088440.08%
ADSK220617P002500002021-11-26 12:50PM EST250.0026.8726.2527.45-3.03-10.13%1238539.47%
ADSK220617P002600002021-11-26 12:50PM EST260.0031.8731.2032.65+0.92+2.97%314938.90%
ADSK220617P002700002021-11-04 11:30AM EST270.0014.9036.8038.550.00-187638.60%
ADSK220617P002800002021-11-08 12:28PM EST280.0016.1543.1044.700.00-1771537.97%
ADSK220617P002900002021-11-24 1:32PM EST290.0052.0849.6551.450.00-626737.52%
ADSK220617P003000002021-11-24 3:41PM EST300.0057.2556.9058.800.00-51,11337.31%
ADSK220617P003100002021-11-01 11:04AM EST310.0029.9564.4566.550.00-35237.14%
ADSK220617P003200002021-11-24 10:20AM EST320.0075.0072.1074.700.00-27537.07%
ADSK220617P003300002021-11-19 11:48AM EST330.0038.2180.7083.150.00-10012937.02%
ADSK220617P003400002021-11-17 10:36AM EST340.0038.0089.4091.950.00-1737.18%
ADSK220617P003500002021-09-02 11:34AM EST350.0071.8272.0078.300.00-1350.00%
ADSK220617P003700002021-10-20 12:05PM EST370.0078.3063.2064.900.00-2120.00%
ADSK220617P003800002021-09-19 11:04PM EST380.00104.2478.2580.750.00--10.00%
ADSK220617P004000002021-08-26 8:33AM EST400.0085.00106.25110.200.00--50.00%
ADSK220617P004400002021-08-25 4:24PM EST440.00174.65143.95147.850.00--10.00%
ADSK220617P004600002021-11-10 6:55AM EST460.00192.80148.40155.700.00--20.00%