La bourse ferme dans 5 h 38 min

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
233,01+5,75 (+2,53 %)
À la clôture : 04:00PM EDT
230,85 -2,16 (-0,93 %)
Avant Bourse : 04:54AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK220819C001300002022-07-13 3:05PM EDT130.0042.7099.40104.300.00-11303.81%
ADSK220819C001400002022-07-12 2:54PM EDT140.0035.6083.7090.900.00--10.00%
ADSK220819C001500002022-07-21 9:54AM EDT150.0048.810.000.000.00-100.00%
ADSK220819C001550002022-07-12 9:59AM EDT155.0023.8069.8075.500.00--10.00%
ADSK220819C001600002022-07-13 11:55AM EDT160.0016.0069.1073.900.00-11194.04%
ADSK220819C001650002022-07-21 9:54AM EDT165.0034.570.000.000.00-100.00%
ADSK220819C001700002022-08-01 12:48PM EDT170.0047.750.000.000.00-100.00%
ADSK220819C001750002022-08-10 11:25AM EDT175.0052.270.000.000.00-200.00%
ADSK220819C001775002022-07-18 1:44PM EDT177.509.100.000.000.00--00.00%
ADSK220819C001800002022-08-11 12:38PM EDT180.0048.500.000.000.00-500.00%
ADSK220819C001825002022-08-11 2:02PM EDT182.5045.420.000.000.00-100.00%
ADSK220819C001850002022-08-10 3:28PM EDT185.0040.930.000.000.00-500.00%
ADSK220819C001875002022-08-01 11:19AM EDT187.5030.100.000.000.00-100.00%
ADSK220819C001900002022-08-12 2:12PM EDT190.0041.700.000.000.00-300.00%
ADSK220819C001925002022-08-01 2:25PM EDT192.5026.600.000.000.00-100.00%
ADSK220819C001950002022-08-09 10:52AM EDT195.0024.020.000.000.00-100.00%
ADSK220819C001975002022-08-05 1:06PM EDT197.5024.400.000.000.00-1000.00%
ADSK220819C002000002022-08-12 3:00PM EDT200.0032.700.000.000.00-2200.00%
ADSK220819C002025002022-08-09 10:14AM EDT202.5015.300.000.000.00-100.00%
ADSK220819C002050002022-08-12 11:46AM EDT205.0026.180.000.000.00-100.00%
ADSK220819C002075002022-08-12 2:55PM EDT207.5024.920.000.000.00-100.00%
ADSK220819C002100002022-08-12 2:37PM EDT210.0022.300.000.000.00-700.00%
ADSK220819C002125002022-08-09 3:43PM EDT212.509.200.000.000.00-300.00%
ADSK220819C002150002022-08-12 2:48PM EDT215.0017.900.000.000.00-1700.00%
ADSK220819C002175002022-08-12 10:07AM EDT217.5012.660.000.000.00-100.00%
ADSK220819C002200002022-08-12 3:43PM EDT220.0013.200.000.000.00-1200.00%
ADSK220819C002225002022-08-12 10:28AM EDT222.5010.060.000.000.00-500.00%
ADSK220819C002250002022-08-12 3:26PM EDT225.008.800.000.000.00-900.00%
ADSK220819C002275002022-08-12 2:45PM EDT227.507.000.000.000.00-1600.00%
ADSK220819C002300002022-08-12 2:01PM EDT230.004.820.000.000.00-1400.00%
ADSK220819C002325002022-08-12 3:13PM EDT232.504.000.000.000.00-900.00%
ADSK220819C002350002022-08-12 3:21PM EDT235.002.700.000.000.00-2701.56%
ADSK220819C002375002022-08-12 1:15PM EDT237.501.400.000.000.00-103.13%
ADSK220819C002400002022-08-12 2:49PM EDT240.001.100.000.000.00-1106.25%
ADSK220819C002425002022-08-11 1:20PM EDT242.500.530.000.000.00--06.25%
ADSK220819C002450002022-08-12 3:59PM EDT245.000.450.000.000.00-13012.50%
ADSK220819C002500002022-08-12 9:30AM EDT250.000.100.000.000.00-2012.50%
ADSK220819C002550002022-08-12 10:47AM EDT255.000.070.000.000.00-2012.50%
ADSK220819C002650002022-07-21 1:44PM EDT265.000.050.000.000.00-1025.00%
ADSK220819C002700002022-08-08 2:33PM EDT270.000.050.000.000.00-24025.00%
ADSK220819C002800002022-08-08 3:59PM EDT280.000.100.000.000.00-36025.00%
ADSK220819C002850002022-08-08 3:55PM EDT285.000.100.000.000.00-36025.00%
ADSK220819C002900002022-08-10 1:21PM EDT290.000.050.000.000.00-20050.00%
ADSK220819C002950002022-08-12 3:34PM EDT295.000.010.000.000.00-38050.00%
Options de ventepour19 août 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK220819P000850002022-07-21 1:43PM EDT85.000.100.000.000.00-66050.00%
ADSK220819P000900002022-07-21 1:40PM EDT90.000.100.000.000.00-1050.00%
ADSK220819P000950002022-06-21 9:52AM EDT95.000.400.000.450.00--2336.33%
ADSK220819P001000002022-08-01 10:47AM EDT100.000.050.000.000.00--050.00%
ADSK220819P001050002022-08-01 11:30AM EDT105.000.050.000.000.00-464050.00%
ADSK220819P001100002022-08-01 10:46AM EDT110.000.050.000.000.00--050.00%
ADSK220819P001150002022-06-28 2:30PM EDT115.000.600.000.750.00-12290.04%
ADSK220819P001200002022-08-02 11:29AM EDT120.000.050.000.000.00-170050.00%
ADSK220819P001250002022-07-28 11:44AM EDT125.000.050.000.000.00-5050.00%
ADSK220819P001300002022-08-11 9:46AM EDT130.000.050.000.000.00-2050.00%
ADSK220819P001350002022-08-08 10:34AM EDT135.000.050.000.000.00-87050.00%
ADSK220819P001400002022-08-12 11:20AM EDT140.000.020.000.000.00-5050.00%
ADSK220819P001450002022-08-09 2:26PM EDT145.000.050.000.000.00-6050.00%
ADSK220819P001500002022-08-09 11:15AM EDT150.000.010.000.000.00-5050.00%
ADSK220819P001525002022-08-09 3:09PM EDT152.500.050.000.000.00-20050.00%
ADSK220819P001550002022-08-10 11:00AM EDT155.000.050.000.000.00-20050.00%
ADSK220819P001575002022-08-10 10:20AM EDT157.500.050.000.000.00-5050.00%
ADSK220819P001600002022-08-12 1:07PM EDT160.000.030.000.000.00-18050.00%
ADSK220819P001625002022-08-12 10:50AM EDT162.500.050.000.000.00-4050.00%
ADSK220819P001650002022-08-12 12:37PM EDT165.000.050.000.000.00-46050.00%
ADSK220819P001675002022-08-08 2:02PM EDT167.500.150.000.000.00-10050.00%
ADSK220819P001700002022-08-08 3:46PM EDT170.000.200.000.000.00-39050.00%
ADSK220819P001725002022-08-08 2:12PM EDT172.500.200.000.000.00-30050.00%
ADSK220819P001750002022-08-11 3:37PM EDT175.000.200.000.000.00-1050.00%
ADSK220819P001775002022-08-11 11:42AM EDT177.500.100.000.000.00-3050.00%
ADSK220819P001800002022-08-11 9:40AM EDT180.000.260.000.000.00-2050.00%
ADSK220819P001825002022-08-08 2:17PM EDT182.500.350.000.000.00-19050.00%
ADSK220819P001850002022-08-12 12:01PM EDT185.000.050.000.000.00-20050.00%
ADSK220819P001875002022-08-09 2:28PM EDT187.500.500.000.000.00-1050.00%
ADSK220819P001900002022-08-12 12:26PM EDT190.000.280.000.000.00-1050.00%
ADSK220819P001925002022-08-11 10:46AM EDT192.500.150.000.000.00-2025.00%
ADSK220819P001950002022-08-11 10:21AM EDT195.000.350.000.000.00-1025.00%
ADSK220819P001975002022-08-11 2:47PM EDT197.500.250.000.000.00-8025.00%
ADSK220819P002000002022-08-12 1:28PM EDT200.000.170.000.000.00-57025.00%
ADSK220819P002025002022-08-12 9:30AM EDT202.500.760.000.000.00-1025.00%
ADSK220819P002050002022-08-12 9:30AM EDT205.000.840.000.000.00-1025.00%
ADSK220819P002075002022-08-12 10:51AM EDT207.500.450.000.000.00-1025.00%
ADSK220819P002100002022-08-12 3:43PM EDT210.000.400.000.000.00-5025.00%
ADSK220819P002125002022-08-12 2:29PM EDT212.500.450.000.000.00-16012.50%
ADSK220819P002150002022-08-12 3:44PM EDT215.000.500.000.000.00-38012.50%
ADSK220819P002175002022-08-12 2:05PM EDT217.500.700.000.000.00-10012.50%
ADSK220819P002200002022-08-12 3:45PM EDT220.000.900.000.000.00-44012.50%
ADSK220819P002225002022-08-11 3:50PM EDT222.502.900.000.000.00-12012.50%
ADSK220819P002250002022-08-12 12:59PM EDT225.002.000.000.000.00-706.25%
ADSK220819P002275002022-08-12 3:48PM EDT227.502.200.000.000.00-206.25%
ADSK220819P002300002022-08-12 3:49PM EDT230.002.800.000.000.00-203.13%
ADSK220819P002325002022-08-12 2:16PM EDT232.504.230.000.000.00---0.78%
ADSK220819P002350002022-08-12 10:32AM EDT235.006.700.000.000.00-100.00%
ADSK220819P002400002022-08-12 1:37PM EDT240.009.700.000.000.00--00.00%