La bourse est fermée

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
308,51-2,60 (-0,84 %)
À la clôture : 4:00PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK230120C001200002020-12-07 11:10AM EST120.00169.00189.50194.500.00-1150.93%
ADSK230120C001250002020-11-16 12:06AM EST125.00138.00163.00167.500.00--10.00%
ADSK230120C001400002020-12-29 12:50PM EST140.00170.00175.20184.350.00-1352.92%
ADSK230120C001500002021-01-15 11:22AM EST150.00176.35166.85175.85+15.35+9.53%2951.41%
ADSK230120C001600002021-01-07 3:08PM EST160.00170.68158.70167.350.00-5755.38%
ADSK230120C001650002021-01-06 1:33PM EST165.00158.92154.55163.450.00-1254.70%
ADSK230120C001700002020-10-21 11:59AM EST170.00108.36106.35111.000.00--10.00%
ADSK230120C001750002020-10-19 3:17PM EST175.00104.50101.10106.000.00--00.00%
ADSK230120C001800002020-11-30 1:07PM EST180.00120.46137.15141.000.00-1040.61%
ADSK230120C001900002020-12-18 10:42AM EST190.00133.57135.05144.000.00-101451.06%
ADSK230120C002000002021-01-05 2:30PM EST200.00125.00126.50136.000.00-312949.30%
ADSK230120C002100002021-01-08 9:47AM EST210.00134.35120.30128.900.00-1048.29%
ADSK230120C002200002021-01-08 12:17PM EST220.00125.40113.70121.850.00-2747.22%
ADSK230120C002300002021-01-08 12:17PM EST230.00118.46108.40115.200.00-23846.36%
ADSK230120C002400002021-01-06 10:03AM EST240.0096.93101.70108.850.00-54145.62%
ADSK230120C002500002021-01-15 1:03PM EST250.00100.0293.75102.35+11.16+12.56%33344.65%
ADSK230120C002600002021-01-14 10:55AM EST260.0097.0089.6096.100.00-11243.76%
ADSK230120C002700002021-01-15 1:01PM EST270.0088.4583.7590.65+4.41+5.25%12243.29%
ADSK230120C002800002021-01-11 1:24PM EST280.0085.8078.3585.700.00-1005843.02%
ADSK230120C002900002020-12-24 11:01AM EST290.0070.7471.9080.150.00-1642.24%
ADSK230120C003000002021-01-15 3:56PM EST300.0072.0067.8074.20-5.45-7.04%43341.12%
ADSK230120C003100002020-12-15 9:46AM EST310.0056.0064.5571.900.00--142.10%
ADSK230120C003200002020-10-15 1:38PM EST320.0035.7130.5535.100.00-101022.90%
ADSK230120C003300002021-01-14 1:04PM EST330.0059.7554.8562.100.00-1840.58%
ADSK230120C003400002021-01-07 10:21AM EST340.0055.0050.8558.100.00-1340.20%
ADSK230120C003500002021-01-08 12:27PM EST350.0056.2145.8054.300.00-21739.82%
ADSK230120C003600002021-01-15 10:16AM EST360.0048.3042.3050.80-1.70-3.40%1639.53%
ADSK230120C003700002021-01-04 11:04AM EST370.0039.1038.9045.700.00-1038.21%
ADSK230120C003800002020-10-29 11:22AM EST380.0019.2923.5527.600.00--129.17%
ADSK230120C003900002021-01-04 9:34AM EST390.0035.6432.9539.650.00-2637.68%
ADSK230120C004000002021-01-11 10:53AM EST400.0038.6030.7538.700.00-91138.48%
ADSK230120C004100002020-12-02 2:38PM EST410.0020.5628.7532.700.00-1236.23%
ADSK230120C004400002020-12-31 3:59PM EST440.0024.1321.5029.500.00-1137.78%
ADSK230120C004500002021-01-07 11:01AM EST450.0026.4819.1527.300.00-1937.47%
ADSK230120C004600002021-01-08 12:54PM EST460.0024.6317.7525.750.00-1037.50%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK230120P001100002020-12-30 12:18PM EST110.006.203.257.500.00-11053.60%
ADSK230120P001150002020-11-27 10:35AM EST115.007.504.758.700.00-1154.73%
ADSK230120P001200002020-10-19 3:17PM EST120.009.507.4012.000.00--058.68%
ADSK230120P001500002020-12-01 3:51PM EST150.0013.008.7513.000.00-1051.69%
ADSK230120P001700002020-12-28 12:34PM EST170.0014.7511.1016.650.00-1548.99%
ADSK230120P002000002020-12-31 1:39PM EST200.0020.5019.0022.150.00-52044.37%
ADSK230120P002100002020-11-16 12:06AM EST210.0035.0026.7030.750.00--248.64%
ADSK230120P002200002020-12-17 7:10PM EST220.0032.0023.0029.300.00--143.95%
ADSK230120P002300002020-10-06 8:34AM EST230.0052.850.000.000.00--13.13%
ADSK230120P002400002021-01-06 12:39PM EST240.0032.8029.3035.900.00-2542.37%
ADSK230120P002500002021-01-04 12:54PM EST250.0039.7332.9039.800.00-12241.83%
ADSK230120P002600002021-01-11 3:51PM EST260.0037.2036.8543.150.00-22040.77%
ADSK230120P002700002021-01-11 1:21PM EST270.0040.3540.8048.150.00-15740.70%
ADSK230120P002800002020-12-30 11:20AM EST280.0049.8045.2552.400.00-533640.00%
ADSK230120P002900002020-12-18 1:03PM EST290.0057.1650.1056.650.00-1139.19%
ADSK230120P003000002020-12-14 10:27AM EST300.0064.0052.2059.700.00--1037.54%
ADSK230120P004000002020-12-02 1:46PM EST400.00143.00120.65124.850.00--135.39%