La bourse ferme dans 2 h 2 min

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
183,51-7,90 (-4,13 %)
À la clôture : 04:00PM EDT
181,00 -2,51 (-1,37 %)
Avant Bourse : 09:20AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK220715C001100002022-03-01 11:05AM EDT110.00109.66109.90112.250.00-50332.87%
ADSK220715C001400002022-03-15 2:30PM EDT140.0054.9660.3061.700.00--1145.15%
ADSK220715C001450002022-04-06 10:59AM EDT145.0062.5051.3055.200.00-12122.46%
ADSK220715C001600002022-04-18 1:31PM EDT160.0040.7034.4035.800.00-1182.09%
ADSK220715C001650002022-05-23 9:31AM EDT165.0026.000.000.000.00-30300.00%
ADSK220715C001700002022-05-20 11:00AM EDT170.0018.880.000.000.00-250.00%
ADSK220715C001750002022-05-23 11:15AM EDT175.0017.300.000.000.00-430.00%
ADSK220715C001800002022-05-23 10:23AM EDT180.0013.300.000.000.00-150.00%
ADSK220715C001850002022-05-23 12:43PM EDT185.0014.000.000.000.00-10230.78%
ADSK220715C001900002022-05-23 2:17PM EDT190.0011.550.000.000.00-12401.56%
ADSK220715C001950002022-05-23 10:27AM EDT195.007.000.000.000.00-5803.13%
ADSK220715C002000002022-05-23 3:15PM EDT200.008.500.000.000.00-311316.25%
ADSK220715C002100002022-05-23 2:43PM EDT210.005.480.000.000.00-17816.25%
ADSK220715C002200002022-05-23 12:10PM EDT220.003.100.000.000.00-39712.50%
ADSK220715C002300002022-05-23 2:38PM EDT230.002.100.000.000.00-5018012.50%
ADSK220715C002400002022-05-23 12:40PM EDT240.001.200.000.000.00-213612.50%
ADSK220715C002500002022-05-23 3:49PM EDT250.000.780.000.000.00-28812.50%
ADSK220715C002600002022-05-23 9:30AM EDT260.000.800.000.000.00-1014525.00%
ADSK220715C002700002022-04-28 12:25PM EDT270.000.800.000.000.00-15425.00%
ADSK220715C002800002022-04-08 9:30AM EDT280.000.820.451.050.00-126261.52%
ADSK220715C002900002022-05-19 1:38PM EDT290.000.500.000.000.00-11325.00%
ADSK220715C003000002022-05-18 9:57AM EDT300.000.050.000.000.00-156625.00%
ADSK220715C003100002022-04-06 9:33AM EDT310.000.350.000.000.00-43325.00%
ADSK220715C003200002022-03-30 9:43AM EDT320.000.170.000.000.00-12125.00%
ADSK220715C003300002022-02-10 4:49PM EDT330.002.310.100.590.00-11170.80%
ADSK220715C003400002022-04-19 12:05PM EDT340.001.000.000.950.00-1677.15%
ADSK220715C003500002022-04-13 3:39PM EDT350.000.100.000.300.00-11568.95%
ADSK220715C003600002022-02-15 1:42PM EDT360.000.790.130.390.00-1676.37%
ADSK220715C003700002021-12-13 1:11AM EDT370.006.182.813.250.00--0118.79%
ADSK220715C003900002022-04-29 3:53PM EDT390.000.200.000.000.00-3350.00%
ADSK220715C004000002022-05-23 10:48AM EDT400.000.150.000.000.00-11050.00%
ADSK220715C004100002022-01-06 11:27AM EDT410.000.870.170.350.00-10088.48%
ADSK220715C004800002022-02-16 10:42AM EDT480.000.170.010.320.00-3097.46%
Options de ventepour15 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK220715P001000002022-04-22 11:03AM EDT100.000.800.400.850.00-1187.99%
ADSK220715P001050002022-05-23 3:16PM EDT105.000.850.000.000.00-6825.00%
ADSK220715P001100002022-05-18 1:55PM EDT110.001.450.000.000.00-12625.00%
ADSK220715P001150002022-05-23 10:17AM EDT115.001.700.000.000.00-101625.00%
ADSK220715P001200002022-05-23 9:54AM EDT120.002.120.000.000.00-37325.00%
ADSK220715P001250002022-04-22 11:02AM EDT125.001.701.502.100.00-12275.20%
ADSK220715P001300002022-05-23 9:55AM EDT130.003.100.000.000.00-13225.00%
ADSK220715P001350002022-05-20 3:40PM EDT135.002.650.000.000.00-42112.50%
ADSK220715P001400002022-05-23 3:43PM EDT140.003.230.000.000.00-26712.50%
ADSK220715P001450002022-05-23 3:43PM EDT145.003.840.000.000.00-11412.50%
ADSK220715P001500002022-05-23 11:35AM EDT150.005.060.000.000.00-77712.50%
ADSK220715P001550002022-05-23 10:51AM EDT155.007.700.000.000.00-43212.50%
ADSK220715P001600002022-05-18 1:13PM EDT160.006.930.000.000.00-511086.25%
ADSK220715P001650002022-05-05 10:10AM EDT165.008.700.000.000.00-1496.25%
ADSK220715P001700002022-05-23 3:02PM EDT170.009.120.000.000.00-10906.25%
ADSK220715P001750002022-05-23 3:02PM EDT175.0010.870.000.000.00-3733.13%
ADSK220715P001800002022-05-23 2:40PM EDT180.0012.800.000.000.00-51811.56%
ADSK220715P001850002022-05-23 9:41AM EDT185.0019.310.000.000.00-11250.00%
ADSK220715P001900002022-05-23 2:13PM EDT190.0018.550.000.000.00-1860.00%
ADSK220715P001950002022-05-20 1:31PM EDT195.0020.800.000.000.00-3790.00%
ADSK220715P002000002022-05-20 10:45AM EDT200.0018.100.000.000.00-21640.00%
ADSK220715P002100002022-05-19 3:53PM EDT210.0025.900.000.000.00-51030.00%
ADSK220715P002200002022-05-20 10:29AM EDT220.0030.300.000.000.00-3460.00%
ADSK220715P002300002022-05-17 10:24AM EDT230.0039.700.000.000.00-1560.00%
ADSK220715P002400002022-04-29 2:52PM EDT240.0050.850.000.000.00-1430.00%
ADSK220715P002500002022-05-16 3:06PM EDT250.0057.840.000.000.00-2440.00%
ADSK220715P002600002022-05-05 10:45AM EDT260.0060.000.000.000.00-5440.00%
ADSK220715P002700002022-05-16 1:32PM EDT270.0075.600.000.000.00-4350.00%
ADSK220715P002800002022-05-16 3:06PM EDT280.0086.370.000.000.00-2330.00%
ADSK220715P002900002022-05-18 3:38PM EDT290.00101.900.000.000.00-150.00%
ADSK220715P003000002022-04-06 1:56PM EDT300.0095.17104.20109.400.00-230.00%
ADSK220715P003100002022-03-16 11:04AM EDT310.00108.32110.50115.600.00-120.00%
ADSK220715P003200002022-01-18 2:19PM EDT320.0071.4097.0099.500.00--10.00%
ADSK220715P003300002022-01-05 11:38AM EDT330.0063.2590.2091.250.00--10.00%
ADSK220715P003700002022-03-21 2:39PM EDT370.00159.18163.40172.800.00-500.00%
ADSK220715P003800002022-03-21 2:39PM EDT380.00169.20173.80183.000.00--00.00%
ADSK220715P004500002022-02-24 4:37PM EDT450.00232.89234.60241.950.00--00.00%