La bourse ferme dans 26 min

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
178,58-4,93 (-2,69 %)
À partir de 11:04AM EDT. Marché ouvert.
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
ADSK230120C000950002022-04-08 3:38PM EDT95.00112.95100.00108.300.00-21126.26%
ADSK230120C001100002022-03-16 10:41AM EDT110.0098.6489.3093.600.00-157112.15%
ADSK230120C001200002021-11-10 7:55AM EDT120.00169.00148.50158.000.00-11333.76%
ADSK230120C001250002021-12-01 3:48PM EDT125.00135.98155.50165.000.00-10378.59%
ADSK230120C001300002021-10-27 2:47PM EDT130.00185.30127.80132.550.00-11244.35%
ADSK230120C001350002021-11-26 12:58PM EDT135.00126.93147.10156.000.00-11333.40%
ADSK230120C001400002022-05-13 10:36AM EDT140.0068.5851.5058.600.00-1563.10%
ADSK230120C001450002022-05-19 12:21PM EDT145.0063.6047.9050.700.00--156.87%
ADSK230120C001500002022-05-19 12:21PM EDT150.0059.7045.1046.400.00-15355.43%
ADSK230120C001550002021-12-21 1:00PM EDT155.00130.1093.7095.400.00-23163.27%
ADSK230120C001600002022-05-23 11:13AM EDT160.0038.4538.7039.900.00-11853.32%
ADSK230120C001650002021-11-10 7:55AM EDT165.00117.20108.95117.150.00-11214.75%
ADSK230120C001700002022-05-18 1:17PM EDT170.0040.0032.9033.800.00-12051.34%
ADSK230120C001750002021-11-10 7:55AM EDT175.00120.00103.75105.000.00-11198.17%
ADSK230120C001800002022-05-11 1:06PM EDT180.0038.3127.7028.600.00-14650.67%
ADSK230120C001850002022-05-11 1:39PM EDT185.0028.5025.2026.400.00-2950.30%
ADSK230120C001900002022-05-19 11:24AM EDT190.0034.3423.1023.900.00-16249.20%
ADSK230120C001950002022-05-23 12:58PM EDT195.0022.0121.0021.900.00-2948.77%
ADSK230120C002000002022-05-19 12:05PM EDT200.0029.6519.1019.900.00-219448.12%
ADSK230120C002100002022-05-23 2:37PM EDT210.0017.6015.7016.400.00-310547.10%
ADSK230120C002200002022-05-23 11:26AM EDT220.0012.3912.7013.200.00-837445.81%
ADSK230120C002300002022-05-23 2:57PM EDT230.0011.6310.2010.900.00-110445.43%
ADSK230120C002400002022-05-23 3:47PM EDT240.009.108.108.800.00-845244.74%
ADSK230120C002500002022-05-24 10:05AM EDT250.006.736.507.00+0.33+5.16%325343.99%
ADSK230120C002600002022-05-19 10:32AM EDT260.009.005.305.700.00-139943.74%
ADSK230120C002700002022-05-24 10:05AM EDT270.004.444.204.60+0.24+5.71%557743.45%
ADSK230120C002800002022-05-23 11:21AM EDT280.003.203.303.800.00-857543.49%
ADSK230120C002900002022-05-23 1:51PM EDT290.002.902.603.200.00-210743.74%
ADSK230120C003000002022-05-23 12:37PM EDT300.002.402.052.650.00-256943.79%
ADSK230120C003100002022-05-17 2:18PM EDT310.003.001.602.250.00-2014744.08%
ADSK230120C003200002022-05-17 9:39AM EDT320.003.451.201.900.00-123044.29%
ADSK230120C003300002022-05-23 12:38PM EDT330.001.440.951.750.00-1918645.24%
ADSK230120C003400002022-05-12 9:55AM EDT340.001.610.902.050.00-11,86048.38%
ADSK230120C003500002022-05-19 3:21PM EDT350.001.570.901.900.00-138549.22%
ADSK230120C003600002022-05-23 10:00AM EDT360.001.210.901.800.00-14750.21%
ADSK230120C003700002022-05-23 10:43AM EDT370.000.900.701.300.00-64648.66%
ADSK230120C003800002022-05-23 10:08AM EDT380.000.900.701.300.00-310450.02%
ADSK230120C003900002022-05-23 9:40AM EDT390.000.900.701.300.00-24151.33%
ADSK230120C004000002022-05-23 9:30AM EDT400.000.900.701.300.00-27250.35%
ADSK230120C004100002021-11-24 12:03PM EDT410.006.007.008.050.00-95778.30%
ADSK230120C004200002022-05-24 9:47AM EDT420.000.760.500.90-0.14-15.56%226451.84%
ADSK230120C004300002022-05-23 9:31AM EDT430.000.700.501.100.00-27952.03%
ADSK230120C004400002022-05-23 12:31PM EDT440.000.700.000.000.00-213325.00%
ADSK230120C004500002022-05-23 9:30AM EDT450.000.700.000.000.00-22925.00%
ADSK230120C004600002022-01-26 4:05PM EDT460.000.700.501.100.00-2655.15%
ADSK230120C004700002022-05-10 9:30AM EDT470.000.620.401.000.00-11955.05%
ADSK230120C004800002022-02-08 4:54PM EDT480.000.600.401.000.00-2856.01%
ADSK230120C004900002022-05-03 11:35AM EDT490.000.670.400.800.00-111155.74%
ADSK230120C005000002022-05-23 12:38PM EDT500.000.580.250.700.00-605354.91%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK230120P000950002022-05-12 10:08AM EDT95.003.902.704.800.00-11164.58%
ADSK230120P001050002022-05-11 2:05PM EDT105.005.203.805.600.00-1460.35%
ADSK230120P001100002022-05-18 9:40AM EDT110.003.804.406.200.00-1041458.56%
ADSK230120P001150002022-05-11 1:47PM EDT115.006.805.907.100.00-31358.69%
ADSK230120P001200002022-05-20 10:04AM EDT120.006.306.807.900.00-11557.27%
ADSK230120P001250002022-05-11 12:58PM EDT125.009.007.708.500.00-2955.37%
ADSK230120P001300002022-04-21 2:04PM EDT130.006.107.708.900.00-22651.86%
ADSK230120P001350002022-05-19 11:10AM EDT135.008.9010.1010.800.00-15353.36%
ADSK230120P001400002022-05-23 9:47AM EDT140.0012.5011.4012.000.00-15252.19%
ADSK230120P001450002022-05-24 9:30AM EDT145.0012.1012.8013.50-0.62-4.87%110651.25%
ADSK230120P001500002022-05-23 10:32AM EDT150.0015.2014.3015.000.00-312150.19%
ADSK230120P001550002022-05-19 10:55AM EDT155.0013.6015.9016.600.00-110649.81%
ADSK230120P001600002022-05-20 2:40PM EDT160.0016.8017.7018.600.00-133049.26%
ADSK230120P001650002022-05-20 3:22PM EDT165.0018.1019.6020.500.00-624848.27%
ADSK230120P001700002022-05-23 2:39PM EDT170.0019.8021.7022.700.00-1912347.60%
ADSK230120P001750002022-05-17 10:41AM EDT175.0026.0024.0024.900.00-117846.70%
ADSK230120P001800002022-05-23 3:26PM EDT180.0024.3026.4027.700.00-1318046.62%
ADSK230120P001850002022-05-23 3:07PM EDT185.0026.2028.9029.900.00-226445.26%
ADSK230120P001900002022-05-23 12:16PM EDT190.0029.6631.7033.100.00-231345.40%
ADSK230120P001950002022-05-17 11:08AM EDT195.0036.0734.7035.500.00-122643.92%
ADSK230120P002000002022-05-23 10:05AM EDT200.0040.4037.7038.600.00-524843.42%
ADSK230120P002100002022-05-12 1:33PM EDT210.0043.6844.1045.200.00-123442.45%
ADSK230120P002200002022-05-05 9:30AM EDT220.0036.9051.0052.300.00-224541.49%
ADSK230120P002300002022-05-19 12:16PM EDT230.0048.1158.4059.800.00-227540.40%
ADSK230120P002400002022-05-23 11:36AM EDT240.0065.0066.5068.300.00-450240.61%
ADSK230120P002500002022-05-23 3:31PM EDT250.0071.4774.5076.500.00-149839.38%
ADSK230120P002600002022-05-17 3:18PM EDT260.0070.9083.5085.300.00-135538.87%
ADSK230120P002700002022-05-19 10:17AM EDT270.0083.5092.7094.800.00-422039.85%
ADSK230120P002800002022-04-07 11:26AM EDT280.0079.2088.9090.700.00-1620.00%
ADSK230120P002900002022-05-20 1:31PM EDT290.00105.25110.80113.300.00-325038.67%
ADSK230120P003000002022-05-13 9:36AM EDT300.00114.05120.60123.000.00-114339.19%
ADSK230120P003100002022-05-12 1:33PM EDT310.00127.50130.10133.400.00-435242.97%
ADSK230120P003200002022-05-03 10:13AM EDT320.00128.38139.90143.300.00-1844.29%
ADSK230120P003300002022-04-20 10:59AM EDT330.00124.22132.10139.400.00-1720.00%
ADSK230120P003400002022-04-22 9:42AM EDT340.00146.00145.70153.100.00-1310.00%
ADSK230120P003500002022-03-24 1:37PM EDT350.00141.00158.00167.500.00-190.00%
ADSK230120P003600002021-11-10 7:55AM EDT360.0089.35100.25101.650.00-120.00%
ADSK230120P003700002021-11-10 7:55AM EDT370.0099.26108.55110.000.00-120.00%
ADSK230120P003800002022-01-12 2:52PM EDT380.00117.40149.05157.500.00-120.00%
ADSK230120P003900002021-11-24 10:34AM EDT390.00136.85114.95116.700.00--10.00%
ADSK230120P004000002022-02-02 2:52PM EDT400.00155.00188.10197.500.00-190.00%
ADSK230120P004100002022-03-14 9:32AM EDT410.00218.020.000.000.00-100.00%
ADSK230120P004200002021-11-24 10:48AM EDT420.00168.02141.75143.650.00--10.00%
ADSK230120P004300002021-11-10 7:55AM EDT430.00147.40158.55167.300.00--20.00%
ADSK230120P004400002021-11-10 7:55AM EDT440.00134.00168.15176.850.00-220.00%
ADSK230120P004500002021-11-10 7:55AM EDT450.00155.50177.55186.300.00-240.00%
ADSK230120P004700002021-11-10 7:55AM EDT470.00179.20197.00206.500.00--10.00%