La bourse est fermée

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
210,84+19,21 (+10,02 %)
À partir de 03:48PM EDT. Marché ouvert.
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 12:27PM EDT140.00115.00141.15148.550.00--1309.44%
ADSK220916C001450002022-05-26 12:04PM EDT145.0051.7069.5071.000.00-1162.87%
ADSK220916C001500002021-12-30 11:49AM EDT150.00137.4591.5597.500.00--1153.80%
ADSK220916C001550002021-11-10 7:55AM EDT155.00168.00117.55120.900.00-11235.52%
ADSK220916C001600002022-03-21 11:16AM EDT160.0058.9852.2053.600.00-4543.27%
ADSK220916C001650002022-02-24 10:38AM EDT165.0053.0051.8056.250.00--259.54%
ADSK220916C001700002022-05-27 11:09AM EDT170.0045.5347.9048.80-4.05-8.17%1152.92%
ADSK220916C001750002022-05-27 11:12AM EDT175.0042.1044.0044.80+19.77+88.54%3651.66%
ADSK220916C001800002022-05-27 3:07PM EDT180.0039.2240.5041.10+12.63+47.50%1851.06%
ADSK220916C001850002022-05-25 2:17PM EDT185.0022.2036.5037.300.00-34250.32%
ADSK220916C001900002022-05-26 1:43PM EDT190.0022.5033.1033.700.00-4616348.98%
ADSK220916C001950002022-05-27 1:23PM EDT195.0028.2529.7030.30+8.35+41.96%18547.79%
ADSK220916C002000002022-05-27 1:23PM EDT200.0025.1526.5027.10+7.55+42.90%35846.72%
ADSK220916C002100002022-05-27 12:25PM EDT210.0020.2020.9021.50+6.60+48.53%68745.24%
ADSK220916C002200002022-05-27 12:19PM EDT220.0015.4016.0016.60+5.40+54.00%4412243.73%
ADSK220916C002300002022-05-27 11:46AM EDT230.0011.3011.9012.50+4.20+59.15%1110742.40%
ADSK220916C002400002022-05-27 3:06PM EDT240.008.458.809.20+3.40+67.33%136741.27%
ADSK220916C002500002022-05-27 1:08PM EDT250.005.906.306.60+3.30+126.92%366640.25%
ADSK220916C002600002022-05-27 3:23PM EDT260.004.504.404.70+1.95+76.47%59239.61%
ADSK220916C002700002022-05-27 11:12AM EDT270.002.803.003.30+0.90+47.37%115939.11%
ADSK220916C002800002022-05-27 3:17PM EDT280.002.202.052.25+0.76+52.78%51,16738.54%
ADSK220916C002900002022-05-23 12:04PM EDT290.000.801.401.600.00-17538.56%
ADSK220916C003000002022-05-26 2:02PM EDT300.000.600.951.150.00-11,17738.72%
ADSK220916C003100002022-04-07 9:50AM EDT310.000.950.751.250.00-49742.15%
ADSK220916C003200002022-03-29 11:54AM EDT320.001.400.250.900.00-12542.04%
ADSK220916C003300002022-04-22 3:50PM EDT330.000.500.001.500.00-13749.01%
ADSK220916C003400002022-04-11 11:38AM EDT340.000.590.100.650.00-13644.24%
ADSK220916C003500002022-05-26 2:03PM EDT350.000.350.050.500.00-12944.51%
ADSK220916C003600002022-02-09 3:14PM EDT360.002.510.070.910.00-65751.18%
ADSK220916C003700002022-01-11 12:39PM EDT370.005.551.211.730.00-41758.00%
ADSK220916C003800002022-01-21 1:01PM EDT380.002.130.223.800.00-11263.84%
ADSK220916C003900002022-01-18 12:06PM EDT390.002.300.211.240.00-1955.08%
ADSK220916C004000002022-05-03 11:31AM EDT400.000.270.001.500.00-1957.18%
ADSK220916C004100002021-11-04 2:58PM EDT410.0011.403.054.200.00--879.05%
ADSK220916C004300002022-04-27 3:27PM EDT430.000.050.001.500.00-510462.26%
ADSK220916C004400002021-10-29 1:11PM EDT440.005.631.302.430.00-2174.32%
ADSK220916C004500002022-05-05 1:59PM EDT450.000.180.001.550.00-31765.72%
ADSK220916C004600002022-03-18 3:51PM EDT460.000.310.000.550.00-21158.50%
ADSK220916C004700002022-02-17 4:10PM EDT470.000.150.000.530.00-1559.57%
ADSK220916C004800002021-11-24 1:13PM EDT480.001.370.661.080.00-110171.36%
ADSK220916C004900002021-11-09 3:34PM EDT490.005.000.390.840.00-1169.24%
ADSK220916C005000002022-01-24 2:47PM EDT500.000.160.002.250.00-1677.12%
Options de ventepour16 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK220916P000950002022-05-16 3:52PM EDT95.001.250.402.550.00-13288.01%
ADSK220916P001000002022-05-23 9:30AM EDT100.001.300.551.600.00-1277.91%
ADSK220916P001050002022-05-16 12:12AM EDT105.003.300.651.150.00--170.95%
ADSK220916P001100002022-05-12 10:08AM EDT110.003.890.801.300.00-1368.77%
ADSK220916P001150002022-02-28 11:45AM EDT115.002.350.851.400.00--165.55%
ADSK220916P001200002022-05-27 9:56AM EDT120.001.601.451.65-1.60-50.00%15665.89%
ADSK220916P001250002022-05-24 12:17PM EDT125.004.401.701.950.00-12664.21%
ADSK220916P001300002022-05-26 3:38PM EDT130.003.801.952.100.00-422961.72%
ADSK220916P001350002022-05-24 11:45AM EDT135.006.402.252.450.00-21759.97%
ADSK220916P001400002022-05-27 9:47AM EDT140.003.012.602.80-4.49-59.87%15458.17%
ADSK220916P001450002022-05-20 3:43PM EDT145.007.503.003.200.00-129656.42%
ADSK220916P001500002022-05-27 12:20PM EDT150.003.713.503.70-3.17-46.08%87854.93%
ADSK220916P001550002022-05-26 3:54PM EDT155.007.534.004.300.00-45853.40%
ADSK220916P001600002022-05-27 12:13PM EDT160.005.004.604.90-4.92-49.60%218351.81%
ADSK220916P001650002022-05-19 12:43PM EDT165.0015.305.305.700.00-14850.50%
ADSK220916P001700002022-05-26 3:15PM EDT170.0011.606.206.500.00-414049.71%
ADSK220916P001750002022-05-27 10:35AM EDT175.008.037.207.50-5.27-39.62%14448.54%
ADSK220916P001800002022-05-27 3:07PM EDT180.008.708.208.60-6.15-41.41%852847.32%
ADSK220916P001850002022-05-27 3:13PM EDT185.0010.009.509.90-7.10-41.52%1107946.30%
ADSK220916P001900002022-05-26 1:42PM EDT190.0019.2010.9011.300.00-1581045.16%
ADSK220916P001950002022-05-27 10:31AM EDT195.0014.1012.5013.00-11.80-45.56%47644.38%
ADSK220916P002000002022-05-27 11:49AM EDT200.0015.8814.4014.80-8.52-34.92%61,27643.43%
ADSK220916P002100002022-05-27 12:25PM EDT210.0020.1018.5019.00-19.74-49.55%21,73441.67%
ADSK220916P002200002022-05-25 2:19PM EDT220.0041.9023.6024.300.00-28140.62%
ADSK220916P002300002022-05-27 1:51PM EDT230.0031.4929.7030.20-14.41-31.39%414739.17%
ADSK220916P002400002022-05-27 1:06PM EDT240.0038.5036.2037.00-19.08-33.14%21538.03%
ADSK220916P002500002022-05-23 2:31PM EDT250.0068.7443.3044.400.00-312536.59%
ADSK220916P002600002022-05-17 3:18PM EDT260.0067.6551.8052.500.00-114735.27%
ADSK220916P002700002022-05-26 3:19PM EDT270.0079.7160.6061.300.00-2314234.57%
ADSK220916P002800002022-05-12 2:44PM EDT280.0099.8869.7070.600.00-118234.58%
ADSK220916P002900002022-04-27 12:07PM EDT290.00106.3078.8079.900.00-120732.92%
ADSK220916P003000002022-05-13 9:42AM EDT300.00110.0088.3090.200.00-24138.01%
ADSK220916P003100002022-03-09 11:24AM EDT310.00107.62104.50108.100.00-13966.36%
ADSK220916P003200002022-04-26 1:15PM EDT320.00134.63124.00132.700.00-37101.56%
ADSK220916P003300002022-05-11 12:49PM EDT330.00145.00117.70120.200.00-1645.73%
ADSK220916P003400002021-12-02 3:23PM EDT340.0091.0068.9570.350.00-2800.00%
ADSK220916P003500002021-12-30 4:37PM EDT350.0076.40110.65116.450.00--30.00%
ADSK220916P003600002021-12-31 4:55PM EDT360.0085.85119.95126.150.00-3140.00%
ADSK220916P003700002022-02-18 4:26PM EDT370.00153.50153.05160.900.00-1060.00%
ADSK220916P003800002022-01-05 2:08PM EDT380.00113.90136.00142.000.00-170.00%
ADSK220916P003900002021-12-29 4:56PM EDT390.00111.00148.05155.100.00--10.00%
ADSK220916P004000002022-02-14 4:38PM EDT400.00173.50192.85200.200.00-1092.13%
ADSK220916P004100002021-11-11 1:12PM EDT410.0096.70140.90144.350.00--20.00%