La bourse ferme dans 5 h 22 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’achatpour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK221021C001350002022-08-03 2:47PM EDT135.0086.200.000.000.00-100.00%
ADSK221021C001400002022-08-04 3:11PM EDT140.0083.330.000.000.00-100.00%
ADSK221021C001500002022-06-16 9:40AM EDT150.0031.0032.8035.900.00--10.00%
ADSK221021C001550002022-06-09 12:54PM EDT155.0051.4532.6033.500.00-20270.00%
ADSK221021C001600002022-05-23 11:00AM EDT160.0031.8022.4022.900.00--40.00%
ADSK221021C001650002022-06-03 10:43AM EDT165.0051.7522.3023.300.00-1050.00%
ADSK221021C001700002022-07-27 3:55PM EDT170.0039.700.000.000.00-100.00%
ADSK221021C001750002022-08-04 3:11PM EDT175.0051.130.000.000.00-200.00%
ADSK221021C001800002022-08-08 12:01PM EDT180.0047.260.000.000.00-100.00%
ADSK221021C001850002022-08-12 12:45PM EDT185.0050.200.000.000.00-800.00%
ADSK221021C001900002022-08-10 11:43AM EDT190.0042.700.000.000.00-200.00%
ADSK221021C001950002022-07-28 3:17PM EDT195.0027.400.000.000.00-500.00%
ADSK221021C002000002022-08-11 11:59AM EDT200.0035.250.000.000.00-100.00%
ADSK221021C002100002022-08-10 3:20PM EDT210.0026.400.000.000.00-100.00%
ADSK221021C002200002022-08-12 2:05PM EDT220.0023.750.000.000.00-400.00%
ADSK221021C002300002022-08-11 3:22PM EDT230.0016.200.000.000.00-20300.00%
ADSK221021C002400002022-08-12 3:23PM EDT240.0013.300.000.000.00-401.56%
ADSK221021C002500002022-08-12 1:48PM EDT250.008.820.000.000.00-1003.13%
ADSK221021C002600002022-08-12 2:00PM EDT260.005.910.000.000.00-606.25%
ADSK221021C002700002022-08-12 1:11PM EDT270.003.740.000.000.00-1006.25%
ADSK221021C002800002022-07-29 10:08AM EDT280.001.200.000.000.00-106.25%
ADSK221021C002900002022-08-12 3:26PM EDT290.001.600.000.000.00-1012.50%
ADSK221021C003000002022-06-21 1:38PM EDT300.000.170.051.650.00-52541.25%
ADSK221021C003100002022-06-24 9:30AM EDT310.000.150.001.500.00-1244.13%
ADSK221021C003200002022-06-27 3:24PM EDT320.000.180.000.650.00-1640.45%
ADSK221021C003300002022-05-09 3:52PM EDT330.001.200.101.450.00-1250.79%
ADSK221021C003400002022-04-11 11:38AM EDT340.000.700.400.950.00-1049.74%
Options de ventepour21 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK221021P000850002022-08-03 9:30AM EDT85.000.300.000.000.00-1050.00%
ADSK221021P000900002022-06-10 10:28AM EDT90.000.850.301.300.00--2116.46%
ADSK221021P000950002022-06-27 12:07PM EDT95.000.680.100.850.00-315101.47%
ADSK221021P001000002022-07-12 2:13PM EDT100.001.110.051.500.00-35104.05%
ADSK221021P001050002022-07-12 10:28AM EDT105.001.250.101.550.00-23199.66%
ADSK221021P001100002022-08-12 11:32AM EDT110.000.400.000.000.00-8025.00%
ADSK221021P001150002022-06-29 2:13PM EDT115.002.250.252.700.00-61199.90%
ADSK221021P001200002022-08-08 9:30AM EDT120.000.700.000.000.00-2025.00%
ADSK221021P001250002022-08-04 12:48PM EDT125.000.700.000.000.00-3025.00%
ADSK221021P001300002022-07-18 10:52AM EDT130.002.730.000.000.00-2025.00%
ADSK221021P001350002022-07-21 1:54PM EDT135.001.850.000.000.00-1025.00%
ADSK221021P001400002022-08-02 11:07AM EDT140.001.500.000.000.00-1025.00%
ADSK221021P001450002022-08-08 11:44AM EDT145.001.230.000.000.00-3025.00%
ADSK221021P001500002022-07-19 1:39PM EDT150.004.900.000.000.00-5025.00%
ADSK221021P001550002022-08-10 11:37AM EDT155.001.500.000.000.00-1025.00%
ADSK221021P001600002022-08-10 12:47PM EDT160.001.800.000.000.00-2012.50%
ADSK221021P001650002022-08-08 10:45AM EDT165.002.300.000.000.00-2012.50%
ADSK221021P001700002022-07-26 12:04PM EDT170.007.590.000.000.00-8012.50%
ADSK221021P001750002022-08-12 12:42PM EDT175.002.450.000.000.00-3012.50%
ADSK221021P001800002022-08-12 3:39PM EDT180.002.750.000.000.00-23012.50%
ADSK221021P001850002022-08-12 3:50PM EDT185.003.200.000.000.00-20012.50%
ADSK221021P001900002022-08-12 9:30AM EDT190.004.500.000.000.00-2012.50%
ADSK221021P001950002022-08-11 12:21PM EDT195.005.570.000.000.00-5106.25%
ADSK221021P002000002022-08-12 3:17PM EDT200.005.500.000.000.00-606.25%
ADSK221021P002100002022-08-12 12:36PM EDT210.008.050.000.000.00-106.25%
ADSK221021P002200002022-08-12 9:45AM EDT220.0011.600.000.000.00-203.13%
ADSK221021P002300002022-08-12 3:59PM EDT230.0014.400.000.000.00-1600.78%
ADSK221021P002400002022-08-11 3:17PM EDT240.0022.650.000.000.00-300.00%
ADSK221021P002500002022-08-10 11:02AM EDT250.0029.470.000.000.00-1200.00%
ADSK221021P002600002022-08-11 10:21AM EDT260.0033.400.000.000.00-600.00%
ADSK221021P002700002022-05-16 1:32PM EDT270.0077.6090.6095.000.00--4172.34%
ADSK221021P002900002022-05-11 2:30PM EDT290.00109.8099.00106.800.00-15161.01%
ADSK221021P003000002022-06-10 11:29AM EDT300.00115.00117.00123.600.00-20185.62%