La bourse est fermée

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
294,67+2,51 (+0,86 %)
À la clôture : 4:00PM EDT
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
ADSK230120C001100002021-08-25 5:24PM EDT110.00164.30184.10193.400.00-85559.92%
ADSK230120C001200002021-08-25 5:24PM EDT120.00169.00174.65183.950.00-1156.96%
ADSK230120C001250002021-08-25 5:24PM EDT125.00138.00170.35179.300.00--156.24%
ADSK230120C001300002021-08-25 3:01PM EDT130.00218.00165.65174.450.00--154.63%
ADSK230120C001400002021-08-25 5:24PM EDT140.00168.00156.10165.400.00-1452.12%
ADSK230120C001500002021-09-02 11:53AM EDT150.00149.00147.15156.400.00-11250.33%
ADSK230120C001600002021-09-13 12:02PM EDT160.00129.39138.35147.350.00-2956.42%
ADSK230120C001650002021-08-25 5:24PM EDT165.00117.20133.70142.900.00-1155.12%
ADSK230120C001700002021-09-23 1:25PM EDT170.00132.65130.10138.400.00-1353.74%
ADSK230120C001750002021-08-25 5:24PM EDT175.00120.00125.25134.250.00-1152.88%
ADSK230120C001800002021-09-20 10:56AM EDT180.00114.50121.00129.850.00-5351.65%
ADSK230120C001900002021-09-08 9:49AM EDT190.00111.00112.30121.350.00-11949.56%
ADSK230120C001950002021-08-25 5:24PM EDT195.00151.10108.45117.150.00--148.56%
ADSK230120C002000002021-09-20 2:28PM EDT200.0097.94104.35113.150.00-114647.78%
ADSK230120C002100002021-08-25 5:24PM EDT210.00100.4596.55104.450.00-22545.34%
ADSK230120C002200002021-09-24 12:30PM EDT220.0092.7888.8594.30+3.83+4.31%22141.35%
ADSK230120C002300002021-09-09 10:17AM EDT230.0085.2081.9090.050.00-22943.36%
ADSK230120C002400002021-09-13 11:12AM EDT240.0068.4274.5583.450.00-14242.63%
ADSK230120C002500002021-09-24 9:32AM EDT250.0071.4068.1576.50+4.40+6.57%35441.38%
ADSK230120C002600002021-09-14 3:51PM EDT260.0055.5062.4566.200.00-12037.15%
ADSK230120C002700002021-09-16 3:51PM EDT270.0058.0055.8564.450.00-24039.89%
ADSK230120C002800002021-09-24 12:36PM EDT280.0054.0551.1055.30-0.46-0.84%407836.40%
ADSK230120C002900002021-09-22 2:32PM EDT290.0045.4745.7053.650.00-14738.57%
ADSK230120C003000002021-09-24 11:27AM EDT300.0045.8540.5048.90+0.54+1.19%253838.09%
ADSK230120C003100002021-09-24 2:32PM EDT310.0039.1536.7541.10+3.72+10.50%35435.14%
ADSK230120C003200002021-09-20 9:37AM EDT320.0033.9632.1038.950.00-121236.19%
ADSK230120C003300002021-09-15 10:54AM EDT330.0027.0028.9035.150.00-16835.81%
ADSK230120C003400002021-09-23 2:36PM EDT340.0029.0028.1532.050.00-1511,83335.75%
ADSK230120C003500002021-09-24 3:48PM EDT350.0026.2025.5026.85+4.50+20.74%314533.91%
ADSK230120C003600002021-09-24 2:22PM EDT360.0023.1020.4027.65-0.20-0.86%22436.47%
ADSK230120C003700002021-09-10 1:45PM EDT370.0019.9020.0024.200.00-13035.61%
ADSK230120C003800002021-09-20 1:10PM EDT380.0015.6814.1022.100.00-112735.64%
ADSK230120C003900002021-09-23 12:01PM EDT390.0016.2011.8520.250.00-184435.73%
ADSK230120C004000002021-09-23 3:56PM EDT400.0013.719.9517.700.00-25535.08%
ADSK230120C004100002021-09-23 12:03PM EDT410.0012.857.8016.850.00-414635.76%
ADSK230120C004200002021-09-23 12:03PM EDT420.0011.456.2514.950.00-364835.38%
ADSK230120C004300002021-09-23 12:04PM EDT430.0010.205.6013.850.00-577635.62%
ADSK230120C004400002021-09-24 3:48PM EDT440.008.654.2512.80+0.80+10.19%12335.81%
ADSK230120C004500002021-09-14 2:07PM EDT450.006.123.0511.400.00-12335.54%
ADSK230120C004600002021-09-03 9:33AM EDT460.006.552.2810.600.00-1635.78%
ADSK230120C004700002021-09-13 2:16PM EDT470.004.850.556.100.00-22331.36%
ADSK230120C004800002021-09-03 9:32AM EDT480.005.000.829.850.00-1137.02%
ADSK230120C004900002021-09-22 3:38PM EDT490.005.652.789.600.00-1337.71%
ADSK230120C005000002021-09-23 1:27PM EDT500.004.251.825.200.00-3332.79%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK230120P001100002021-09-15 3:50PM EDT110.003.201.973.500.00-112554.70%
ADSK230120P001150002021-09-07 3:01PM EDT115.003.201.869.600.00-1662.79%
ADSK230120P001200002021-08-26 9:44AM EDT120.003.001.759.600.00-1460.14%
ADSK230120P001250002021-08-26 9:34AM EDT125.003.002.505.400.00-1352.60%
ADSK230120P001300002021-08-25 5:24PM EDT130.009.652.575.950.00-10751.45%
ADSK230120P001350002021-09-03 12:34PM EDT135.004.502.209.600.00-35353.86%
ADSK230120P001400002021-08-18 10:58AM EDT140.004.003.459.100.00-14552.64%
ADSK230120P001450002021-09-03 9:30AM EDT145.006.003.405.800.00-110549.45%
ADSK230120P001500002021-09-14 11:57AM EDT150.005.853.6510.750.00-13750.57%
ADSK230120P001550002021-09-20 9:32AM EDT155.007.003.508.850.00-1551.84%
ADSK230120P001600002021-09-09 9:38AM EDT160.007.433.908.500.00-231649.14%
ADSK230120P001650002021-09-09 9:39AM EDT165.008.054.2011.200.00-24851.86%
ADSK230120P001700002021-09-09 12:12PM EDT170.008.384.508.050.00-42044.48%
ADSK230120P001750002021-09-22 11:12AM EDT175.008.854.708.550.00-505243.52%
ADSK230120P001800002021-09-13 10:16AM EDT180.0010.204.7511.500.00-211946.36%
ADSK230120P001850002021-09-15 3:38PM EDT185.0010.105.1513.550.00-111747.39%
ADSK230120P001900002021-09-07 11:42AM EDT190.0011.107.7510.550.00-1741.25%
ADSK230120P001950002021-09-24 3:27PM EDT195.0011.007.0013.70-0.80-6.78%112143.77%
ADSK230120P002000002021-09-17 9:33AM EDT200.0012.8011.4012.300.00-14340.10%
ADSK230120P002100002021-09-13 3:29PM EDT210.0016.5011.0014.400.00-242939.17%
ADSK230120P002200002021-09-21 11:09AM EDT220.0018.9513.0516.800.00-12038.33%
ADSK230120P002300002021-09-21 10:33AM EDT230.0021.8015.0523.050.00-118941.10%
ADSK230120P002400002021-09-21 3:09PM EDT240.0025.4017.7526.000.00-2113740.09%
ADSK230120P002500002021-09-22 11:22AM EDT250.0027.2020.8029.800.00-124339.63%
ADSK230120P002600002021-09-02 1:41PM EDT260.0031.2024.6032.950.00-213338.37%
ADSK230120P002700002021-09-16 3:15PM EDT270.0035.8928.9037.350.00-2918737.96%
ADSK230120P002800002021-09-23 10:09AM EDT280.0040.5033.0041.600.00-14937.19%
ADSK230120P002900002021-09-24 3:41PM EDT290.0042.1037.9046.10-2.88-6.40%1173536.39%
ADSK230120P003000002021-09-23 10:03AM EDT300.0051.5143.5549.000.00-224934.19%
ADSK230120P003100002021-09-24 2:31PM EDT310.0053.5548.3057.25-4.71-8.08%32635.78%
ADSK230120P003200002021-09-13 2:43PM EDT320.0067.8054.3062.750.00-1635.09%
ADSK230120P003300002021-09-13 1:30PM EDT330.0074.6560.6569.150.00-11834.85%
ADSK230120P003400002021-09-07 1:09PM EDT340.0077.0567.3575.600.00-31934.45%
ADSK230120P003500002021-09-23 3:32PM EDT350.0081.1074.0582.450.00-1434.16%
ADSK230120P003600002021-09-03 9:54AM EDT360.0089.3581.4089.750.00-1234.01%
ADSK230120P003700002021-09-07 11:01AM EDT370.0099.2688.7096.450.00-1233.20%
ADSK230120P003800002021-09-03 9:44AM EDT380.00104.7096.80104.350.00-1133.17%
ADSK230120P004000002021-09-07 12:32PM EDT400.00123.50112.30121.200.00-1433.52%
ADSK230120P004100002021-09-08 12:13PM EDT410.00131.25120.50129.250.00-2733.15%
ADSK230120P004300002021-09-08 3:21PM EDT430.00147.40137.70146.600.00--233.13%
ADSK230120P004400002021-08-27 2:59PM EDT440.00134.00146.65155.800.00-2233.48%
ADSK230120P004500002021-08-25 5:24PM EDT450.00155.50155.50164.500.00-2433.18%
ADSK230120P004700002021-08-25 5:24PM EDT470.00179.20174.00182.950.00--133.43%