Marchés français ouverture 6 h 40 min

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
249,68-4,51 (-1,77 %)
À la clôture : 04:00PM EST
253,19 +3,51 (+1,41 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK220916C001400002021-11-24 11:27AM EST140.00115.00110.85118.150.00--153.71%
ADSK220916C001550002021-08-27 9:20AM EST155.00168.00129.50139.500.00-11115.86%
ADSK220916C001600002021-11-24 11:13AM EST160.00100.0096.7099.500.00-1252.61%
ADSK220916C001750002021-10-07 1:27PM EST175.00115.32151.00159.500.00-22167.04%
ADSK220916C001900002021-11-05 2:13PM EST190.00140.6971.8575.800.00-1050.55%
ADSK220916C001950002021-11-24 3:09PM EST195.0071.0068.7572.350.00--250.16%
ADSK220916C002000002021-11-09 2:13PM EST200.00135.4464.0568.100.00-3648.46%
ADSK220916C002200002021-11-10 6:55AM EST220.0078.70112.3562.350.00--588.12%
ADSK220916C002300002021-11-29 12:51PM EST230.0054.9545.0049.050.00-1445.44%
ADSK220916C002400002021-11-26 9:50AM EST240.0043.5039.5542.850.00-11243.78%
ADSK220916C002500002021-12-01 12:49PM EST250.0040.7534.7037.85-1.62-3.82%11643.11%
ADSK220916C002600002021-11-29 3:10PM EST260.0036.6129.9532.900.00-12442.07%
ADSK220916C002700002021-11-30 10:12AM EST270.0032.0026.4028.850.00-114441.61%
ADSK220916C002800002021-11-30 10:01AM EST280.0027.3522.0525.250.00-15041.25%
ADSK220916C002900002021-11-30 11:59AM EST290.0022.1019.1021.200.00-42739.95%
ADSK220916C003000002021-12-01 2:57PM EST300.0018.0016.6018.30+0.20+1.12%26339.58%
ADSK220916C003100002021-12-01 9:41AM EST310.0018.5014.1516.25+3.50+23.33%115439.87%
ADSK220916C003200002021-12-01 3:14PM EST320.0012.9511.7513.30+0.12+0.94%202138.67%
ADSK220916C003300002021-12-01 3:14PM EST330.0010.958.0011.35+0.17+1.58%202938.39%
ADSK220916C003400002021-11-24 3:24PM EST340.009.108.209.350.00-12937.66%
ADSK220916C003500002021-11-29 10:13AM EST350.007.906.857.850.00-32337.32%
ADSK220916C003600002021-11-18 9:54AM EST360.0027.005.706.500.00-13936.88%
ADSK220916C003700002021-11-30 3:09PM EST370.005.204.705.400.00-11636.56%
ADSK220916C003800002021-11-23 12:44PM EST380.0013.503.704.550.00-11236.43%
ADSK220916C003900002021-09-02 9:28AM EST390.0012.007.0511.450.00-6650.17%
ADSK220916C004000002021-12-01 12:51PM EST400.003.562.443.35+0.36+11.25%5536.55%
ADSK220916C004100002021-11-04 1:58PM EST410.0011.402.062.980.00--836.91%
ADSK220916C004300002021-11-24 12:30PM EST430.001.951.292.390.00-210237.63%
ADSK220916C004400002021-10-29 12:11PM EST440.005.631.302.430.00-2138.94%
ADSK220916C004500002021-11-10 6:55AM EST450.003.102.399.200.00-1155.44%
ADSK220916C004700002021-08-25 2:49PM EST470.0011.302.454.100.00--147.22%
ADSK220916C004800002021-11-24 12:13PM EST480.001.370.301.650.00-110140.28%
ADSK220916C004900002021-11-09 2:34PM EST490.005.000.241.500.00-1140.58%
ADSK220916C005000002021-11-10 2:14PM EST500.003.250.091.570.00-1241.83%
Options de ventepour16 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK220916P001300002021-11-26 12:13PM EST130.003.203.204.100.00-1154.97%
ADSK220916P001400002021-11-24 3:42PM EST140.003.704.054.900.00--352.61%
ADSK220916P001450002021-10-26 1:48PM EST145.002.944.205.450.00-2251.13%
ADSK220916P001500002021-11-22 9:41AM EST150.002.425.056.100.00--050.76%
ADSK220916P001550002021-11-30 11:47AM EST155.005.285.706.550.00-43350.78%
ADSK220916P001600002021-11-22 10:09AM EST160.003.306.357.200.00-104049.79%
ADSK220916P001650002021-11-22 10:12AM EST165.003.267.007.800.00-104048.60%
ADSK220916P001700002021-11-22 10:10AM EST170.002.677.708.650.00-183947.87%
ADSK220916P001750002021-11-24 1:27PM EST175.008.428.559.600.00-11747.22%
ADSK220916P001800002021-11-30 1:06PM EST180.009.109.5510.650.00-11746.63%
ADSK220916P001850002021-11-22 10:12AM EST185.004.5610.5011.750.00-141246.01%
ADSK220916P001900002021-11-29 12:49PM EST190.009.3011.6512.950.00-213145.43%
ADSK220916P001950002021-11-24 2:07PM EST195.0012.8212.8014.100.00-32344.64%
ADSK220916P002000002021-12-01 1:42PM EST200.0013.1514.1015.40-0.46-3.38%11,25443.98%
ADSK220916P002100002021-11-24 11:56AM EST210.0016.7017.1018.650.00-35443.24%
ADSK220916P002200002021-11-30 3:13PM EST220.0019.3520.5522.150.00-51842.31%
ADSK220916P002300002021-11-26 11:15AM EST230.0023.0124.4027.750.00-58743.47%
ADSK220916P002400002021-11-26 11:15AM EST240.0027.0328.8030.950.00-51441.18%
ADSK220916P002500002021-12-01 12:49PM EST250.0030.1533.6535.95-1.01-3.24%112140.59%
ADSK220916P002600002021-11-18 10:58AM EST260.0015.7538.8540.850.00-327239.41%
ADSK220916P002700002021-11-29 9:34AM EST270.0042.0744.4546.700.00-27938.85%
ADSK220916P002800002021-11-08 9:47AM EST280.0044.6650.7553.70+21.66+94.17%117139.14%
ADSK220916P002900002021-11-29 12:18PM EST290.0050.4756.7060.350.00-321938.62%
ADSK220916P003000002021-11-24 2:29PM EST300.0063.2564.2567.150.00-14837.84%
ADSK220916P003100002021-11-24 1:27PM EST310.0071.4471.5074.500.00-13637.31%
ADSK220916P003200002021-10-04 11:23AM EST320.0064.6038.7541.300.00-480.00%
ADSK220916P003300002021-10-20 11:57AM EST330.0053.0043.2545.350.00-180.00%
ADSK220916P003400002021-11-09 10:54AM EST340.0046.0095.6598.200.00-27935.44%
ADSK220916P003600002021-08-24 10:33AM EST360.0054.8575.5583.650.00--10.00%
ADSK220916P003700002021-09-02 12:29PM EST370.0092.5090.1598.050.00--10.00%
ADSK220916P004000002021-08-26 2:25PM EST400.0099.00107.95116.500.00--10.00%
ADSK220916P004100002021-11-11 12:12PM EST410.0096.70156.75163.450.00--237.41%