Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EST
Échanges après Bourse :
Options d’achatpour16 septembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220916C00140000 | 2021-11-24 11:27AM EST | 140.00 | 115.00 | 110.85 | 118.15 | 0.00 | - | - | 1 | 53.71% |
| ADSK220916C00155000 | 2021-08-27 9:20AM EST | 155.00 | 168.00 | 129.50 | 139.50 | 0.00 | - | 1 | 1 | 115.86% |
| ADSK220916C00160000 | 2021-11-24 11:13AM EST | 160.00 | 100.00 | 96.70 | 99.50 | 0.00 | - | 1 | 2 | 52.61% |
| ADSK220916C00175000 | 2021-10-07 1:27PM EST | 175.00 | 115.32 | 151.00 | 159.50 | 0.00 | - | 2 | 2 | 167.04% |
| ADSK220916C00190000 | 2021-11-05 2:13PM EST | 190.00 | 140.69 | 71.85 | 75.80 | 0.00 | - | 1 | 0 | 50.55% |
| ADSK220916C00195000 | 2021-11-24 3:09PM EST | 195.00 | 71.00 | 68.75 | 72.35 | 0.00 | - | - | 2 | 50.16% |
| ADSK220916C00200000 | 2021-11-09 2:13PM EST | 200.00 | 135.44 | 64.05 | 68.10 | 0.00 | - | 3 | 6 | 48.46% |
| ADSK220916C00220000 | 2021-11-10 6:55AM EST | 220.00 | 78.70 | 112.35 | 62.35 | 0.00 | - | - | 5 | 88.12% |
| ADSK220916C00230000 | 2021-11-29 12:51PM EST | 230.00 | 54.95 | 45.00 | 49.05 | 0.00 | - | 1 | 4 | 45.44% |
| ADSK220916C00240000 | 2021-11-26 9:50AM EST | 240.00 | 43.50 | 39.55 | 42.85 | 0.00 | - | 1 | 12 | 43.78% |
| ADSK220916C00250000 | 2021-12-01 12:49PM EST | 250.00 | 40.75 | 34.70 | 37.85 | -1.62 | -3.82% | 1 | 16 | 43.11% |
| ADSK220916C00260000 | 2021-11-29 3:10PM EST | 260.00 | 36.61 | 29.95 | 32.90 | 0.00 | - | 1 | 24 | 42.07% |
| ADSK220916C00270000 | 2021-11-30 10:12AM EST | 270.00 | 32.00 | 26.40 | 28.85 | 0.00 | - | 11 | 44 | 41.61% |
| ADSK220916C00280000 | 2021-11-30 10:01AM EST | 280.00 | 27.35 | 22.05 | 25.25 | 0.00 | - | 1 | 50 | 41.25% |
| ADSK220916C00290000 | 2021-11-30 11:59AM EST | 290.00 | 22.10 | 19.10 | 21.20 | 0.00 | - | 4 | 27 | 39.95% |
| ADSK220916C00300000 | 2021-12-01 2:57PM EST | 300.00 | 18.00 | 16.60 | 18.30 | +0.20 | +1.12% | 2 | 63 | 39.58% |
| ADSK220916C00310000 | 2021-12-01 9:41AM EST | 310.00 | 18.50 | 14.15 | 16.25 | +3.50 | +23.33% | 1 | 154 | 39.87% |
| ADSK220916C00320000 | 2021-12-01 3:14PM EST | 320.00 | 12.95 | 11.75 | 13.30 | +0.12 | +0.94% | 20 | 21 | 38.67% |
| ADSK220916C00330000 | 2021-12-01 3:14PM EST | 330.00 | 10.95 | 8.00 | 11.35 | +0.17 | +1.58% | 20 | 29 | 38.39% |
| ADSK220916C00340000 | 2021-11-24 3:24PM EST | 340.00 | 9.10 | 8.20 | 9.35 | 0.00 | - | 1 | 29 | 37.66% |
| ADSK220916C00350000 | 2021-11-29 10:13AM EST | 350.00 | 7.90 | 6.85 | 7.85 | 0.00 | - | 3 | 23 | 37.32% |
| ADSK220916C00360000 | 2021-11-18 9:54AM EST | 360.00 | 27.00 | 5.70 | 6.50 | 0.00 | - | 1 | 39 | 36.88% |
| ADSK220916C00370000 | 2021-11-30 3:09PM EST | 370.00 | 5.20 | 4.70 | 5.40 | 0.00 | - | 1 | 16 | 36.56% |
| ADSK220916C00380000 | 2021-11-23 12:44PM EST | 380.00 | 13.50 | 3.70 | 4.55 | 0.00 | - | 1 | 12 | 36.43% |
| ADSK220916C00390000 | 2021-09-02 9:28AM EST | 390.00 | 12.00 | 7.05 | 11.45 | 0.00 | - | 6 | 6 | 50.17% |
| ADSK220916C00400000 | 2021-12-01 12:51PM EST | 400.00 | 3.56 | 2.44 | 3.35 | +0.36 | +11.25% | 5 | 5 | 36.55% |
| ADSK220916C00410000 | 2021-11-04 1:58PM EST | 410.00 | 11.40 | 2.06 | 2.98 | 0.00 | - | - | 8 | 36.91% |
| ADSK220916C00430000 | 2021-11-24 12:30PM EST | 430.00 | 1.95 | 1.29 | 2.39 | 0.00 | - | 2 | 102 | 37.63% |
| ADSK220916C00440000 | 2021-10-29 12:11PM EST | 440.00 | 5.63 | 1.30 | 2.43 | 0.00 | - | 2 | 1 | 38.94% |
| ADSK220916C00450000 | 2021-11-10 6:55AM EST | 450.00 | 3.10 | 2.39 | 9.20 | 0.00 | - | 1 | 1 | 55.44% |
| ADSK220916C00470000 | 2021-08-25 2:49PM EST | 470.00 | 11.30 | 2.45 | 4.10 | 0.00 | - | - | 1 | 47.22% |
| ADSK220916C00480000 | 2021-11-24 12:13PM EST | 480.00 | 1.37 | 0.30 | 1.65 | 0.00 | - | 1 | 101 | 40.28% |
| ADSK220916C00490000 | 2021-11-09 2:34PM EST | 490.00 | 5.00 | 0.24 | 1.50 | 0.00 | - | 1 | 1 | 40.58% |
| ADSK220916C00500000 | 2021-11-10 2:14PM EST | 500.00 | 3.25 | 0.09 | 1.57 | 0.00 | - | 1 | 2 | 41.83% |
Options de ventepour16 septembre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220916P00130000 | 2021-11-26 12:13PM EST | 130.00 | 3.20 | 3.20 | 4.10 | 0.00 | - | 1 | 1 | 54.97% |
| ADSK220916P00140000 | 2021-11-24 3:42PM EST | 140.00 | 3.70 | 4.05 | 4.90 | 0.00 | - | - | 3 | 52.61% |
| ADSK220916P00145000 | 2021-10-26 1:48PM EST | 145.00 | 2.94 | 4.20 | 5.45 | 0.00 | - | 2 | 2 | 51.13% |
| ADSK220916P00150000 | 2021-11-22 9:41AM EST | 150.00 | 2.42 | 5.05 | 6.10 | 0.00 | - | - | 0 | 50.76% |
| ADSK220916P00155000 | 2021-11-30 11:47AM EST | 155.00 | 5.28 | 5.70 | 6.55 | 0.00 | - | 4 | 33 | 50.78% |
| ADSK220916P00160000 | 2021-11-22 10:09AM EST | 160.00 | 3.30 | 6.35 | 7.20 | 0.00 | - | 10 | 40 | 49.79% |
| ADSK220916P00165000 | 2021-11-22 10:12AM EST | 165.00 | 3.26 | 7.00 | 7.80 | 0.00 | - | 10 | 40 | 48.60% |
| ADSK220916P00170000 | 2021-11-22 10:10AM EST | 170.00 | 2.67 | 7.70 | 8.65 | 0.00 | - | 18 | 39 | 47.87% |
| ADSK220916P00175000 | 2021-11-24 1:27PM EST | 175.00 | 8.42 | 8.55 | 9.60 | 0.00 | - | 1 | 17 | 47.22% |
| ADSK220916P00180000 | 2021-11-30 1:06PM EST | 180.00 | 9.10 | 9.55 | 10.65 | 0.00 | - | 1 | 17 | 46.63% |
| ADSK220916P00185000 | 2021-11-22 10:12AM EST | 185.00 | 4.56 | 10.50 | 11.75 | 0.00 | - | 14 | 12 | 46.01% |
| ADSK220916P00190000 | 2021-11-29 12:49PM EST | 190.00 | 9.30 | 11.65 | 12.95 | 0.00 | - | 21 | 31 | 45.43% |
| ADSK220916P00195000 | 2021-11-24 2:07PM EST | 195.00 | 12.82 | 12.80 | 14.10 | 0.00 | - | 3 | 23 | 44.64% |
| ADSK220916P00200000 | 2021-12-01 1:42PM EST | 200.00 | 13.15 | 14.10 | 15.40 | -0.46 | -3.38% | 1 | 1,254 | 43.98% |
| ADSK220916P00210000 | 2021-11-24 11:56AM EST | 210.00 | 16.70 | 17.10 | 18.65 | 0.00 | - | 3 | 54 | 43.24% |
| ADSK220916P00220000 | 2021-11-30 3:13PM EST | 220.00 | 19.35 | 20.55 | 22.15 | 0.00 | - | 5 | 18 | 42.31% |
| ADSK220916P00230000 | 2021-11-26 11:15AM EST | 230.00 | 23.01 | 24.40 | 27.75 | 0.00 | - | 5 | 87 | 43.47% |
| ADSK220916P00240000 | 2021-11-26 11:15AM EST | 240.00 | 27.03 | 28.80 | 30.95 | 0.00 | - | 5 | 14 | 41.18% |
| ADSK220916P00250000 | 2021-12-01 12:49PM EST | 250.00 | 30.15 | 33.65 | 35.95 | -1.01 | -3.24% | 1 | 121 | 40.59% |
| ADSK220916P00260000 | 2021-11-18 10:58AM EST | 260.00 | 15.75 | 38.85 | 40.85 | 0.00 | - | 32 | 72 | 39.41% |
| ADSK220916P00270000 | 2021-11-29 9:34AM EST | 270.00 | 42.07 | 44.45 | 46.70 | 0.00 | - | 2 | 79 | 38.85% |
| ADSK220916P00280000 | 2021-11-08 9:47AM EST | 280.00 | 44.66 | 50.75 | 53.70 | +21.66 | +94.17% | 1 | 171 | 39.14% |
| ADSK220916P00290000 | 2021-11-29 12:18PM EST | 290.00 | 50.47 | 56.70 | 60.35 | 0.00 | - | 3 | 219 | 38.62% |
| ADSK220916P00300000 | 2021-11-24 2:29PM EST | 300.00 | 63.25 | 64.25 | 67.15 | 0.00 | - | 1 | 48 | 37.84% |
| ADSK220916P00310000 | 2021-11-24 1:27PM EST | 310.00 | 71.44 | 71.50 | 74.50 | 0.00 | - | 1 | 36 | 37.31% |
| ADSK220916P00320000 | 2021-10-04 11:23AM EST | 320.00 | 64.60 | 38.75 | 41.30 | 0.00 | - | 4 | 8 | 0.00% |
| ADSK220916P00330000 | 2021-10-20 11:57AM EST | 330.00 | 53.00 | 43.25 | 45.35 | 0.00 | - | 1 | 8 | 0.00% |
| ADSK220916P00340000 | 2021-11-09 10:54AM EST | 340.00 | 46.00 | 95.65 | 98.20 | 0.00 | - | 2 | 79 | 35.44% |
| ADSK220916P00360000 | 2021-08-24 10:33AM EST | 360.00 | 54.85 | 75.55 | 83.65 | 0.00 | - | - | 1 | 0.00% |
| ADSK220916P00370000 | 2021-09-02 12:29PM EST | 370.00 | 92.50 | 90.15 | 98.05 | 0.00 | - | - | 1 | 0.00% |
| ADSK220916P00400000 | 2021-08-26 2:25PM EST | 400.00 | 99.00 | 107.95 | 116.50 | 0.00 | - | - | 1 | 0.00% |
| ADSK220916P00410000 | 2021-11-11 12:12PM EST | 410.00 | 96.70 | 156.75 | 163.45 | 0.00 | - | - | 2 | 37.41% |
