La bourse ferme dans 5 h 9 min

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
195,35-5,31 (-2,65 %)
À la clôture : 04:00PM EST
195,66 +0,31 (+0,16 %)
Avant Bourse : 04:46AM 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
ADSK230120C000900002022-06-13 12:28PM EST90.0090.1584.3086.300.00--00.00%
ADSK230120C000950002022-04-08 2:38PM EST95.00112.95100.00108.300.00-21150.64%
ADSK230120C001000002022-08-01 8:30AM EST100.00120.000.000.000.00-220.00%
ADSK230120C001100002022-09-12 9:18AM EST110.00105.4083.2087.000.00-259100.83%
ADSK230120C001200002022-08-22 2:03PM EST120.00100.4075.3079.500.00-2292.66%
ADSK230120C001250002021-12-01 2:48PM EST125.00135.98155.50165.000.00-10634.25%
ADSK230120C001300002021-10-27 1:47PM EST130.00185.30127.80132.550.00-11427.93%
ADSK230120C001350002022-11-23 9:46AM EST135.0060.200.000.000.00-100.00%
ADSK230120C001400002022-10-10 11:42AM EST140.0054.0257.2060.200.00-1479.02%
ADSK230120C001450002022-07-01 11:04AM EST145.0039.6074.8081.700.00-12195.28%
ADSK230120C001500002022-10-10 10:22AM EST150.0047.0048.6049.800.00-65669.97%
ADSK230120C001550002022-09-07 10:39AM EST155.0053.5048.5049.900.00-1890.11%
ADSK230120C001600002022-11-28 10:47AM EST160.0043.810.000.000.00-100.00%
ADSK230120C001650002022-11-18 12:26PM EST165.0049.540.000.000.00-100.00%
ADSK230120C001700002022-11-28 12:59PM EST170.0032.250.000.000.00-100.00%
ADSK230120C001750002022-11-28 11:29AM EST175.0029.480.000.000.00-100.00%
ADSK230120C001800002022-11-23 11:44AM EST180.0024.500.000.000.00-100.00%
ADSK230120C001850002022-11-28 1:53PM EST185.0020.500.000.000.00-100.00%
ADSK230120C001900002022-11-28 3:21PM EST190.0016.000.000.000.00-200.00%
ADSK230120C001950002022-11-28 3:30PM EST195.0012.900.000.000.00-1500.00%
ADSK230120C002000002022-11-28 3:55PM EST200.0010.400.000.000.00-9901.56%
ADSK230120C002100002022-11-28 3:44PM EST210.006.300.000.000.00-10503.13%
ADSK230120C002200002022-11-28 3:47PM EST220.003.700.000.000.00-3306.25%
ADSK230120C002300002022-11-28 3:31PM EST230.002.000.000.000.00-184012.50%
ADSK230120C002400002022-11-28 3:53PM EST240.001.100.000.000.00-110012.50%
ADSK230120C002500002022-11-28 12:12PM EST250.000.730.000.000.00-31012.50%
ADSK230120C002600002022-11-28 10:56AM EST260.000.510.000.000.00-70012.50%
ADSK230120C002700002022-11-28 11:57AM EST270.000.400.000.000.00-2012.50%
ADSK230120C002800002022-11-25 10:10AM EST280.000.250.000.000.00-16025.00%
ADSK230120C002900002022-11-18 9:37AM EST290.001.200.000.000.00-4025.00%
ADSK230120C003000002022-11-25 9:37AM EST300.000.130.000.000.00-10025.00%
ADSK230120C003100002022-10-25 8:42AM EST310.000.640.000.450.00-31,16154.25%
ADSK230120C003200002022-11-23 10:17AM EST320.000.010.000.000.00-1025.00%
ADSK230120C003300002022-11-23 1:43PM EST330.000.080.000.000.00-1025.00%
ADSK230120C003400002022-11-14 11:18AM EST340.000.300.000.000.00-1025.00%
ADSK230120C003500002022-10-03 9:50AM EST350.000.250.050.750.00-238071.29%
ADSK230120C003600002022-08-11 9:03AM EST360.001.100.151.100.00-24379.13%
ADSK230120C003700002022-08-25 9:02AM EST370.000.770.050.650.00-15175.39%
ADSK230120C003800002022-08-01 11:15AM EST380.000.530.101.100.00-110684.18%
ADSK230120C003900002022-09-29 1:38PM EST390.000.430.050.650.00-14280.47%
ADSK230120C004000002022-11-03 8:30AM EST400.000.180.000.000.00-39025.00%
ADSK230120C004100002022-10-28 9:53AM EST410.000.070.000.150.00-1071.48%
ADSK230120C004200002022-06-27 2:27PM EST420.000.500.300.850.00-28493.60%
ADSK230120C004300002022-07-01 10:17AM EST430.000.300.200.700.00-28392.72%
ADSK230120C004400002022-07-01 10:05AM EST440.000.280.051.100.00-513798.19%
ADSK230120C004500002022-10-28 2:50PM EST450.000.060.000.150.00-13179.10%
ADSK230120C004600002022-07-01 10:05AM EST460.000.270.150.700.00-16998.39%
ADSK230120C004700002022-07-29 11:38AM EST470.000.250.051.050.00-118103.91%
ADSK230120C004800002022-06-16 1:32PM EST480.000.400.200.650.00-7174102.34%
ADSK230120C004900002022-11-01 8:30AM EST490.000.050.000.000.00-1050.00%
ADSK230120C005000002022-11-22 3:52PM EST500.000.100.000.000.00-541050.00%
Options de ventepour20 janvier 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK230120P000850002022-11-25 12:23PM EST85.000.050.000.000.00-10050.00%
ADSK230120P000900002022-11-23 9:47AM EST90.000.060.000.000.00-4050.00%
ADSK230120P000950002022-11-25 9:30AM EST95.000.100.000.000.00-2050.00%
ADSK230120P001000002022-11-28 11:16AM EST100.000.100.000.000.00-1025.00%
ADSK230120P001050002022-11-23 9:45AM EST105.000.150.000.000.00-35025.00%
ADSK230120P001100002022-11-22 1:48PM EST110.000.250.000.000.00-511025.00%
ADSK230120P001150002022-11-28 9:41AM EST115.000.150.000.000.00-1025.00%
ADSK230120P001200002022-11-23 11:30AM EST120.000.300.000.000.00-1025.00%
ADSK230120P001250002022-11-07 2:19PM EST125.000.950.000.000.00-4025.00%
ADSK230120P001300002022-11-23 11:30AM EST130.000.460.000.000.00-1025.00%
ADSK230120P001350002022-11-23 1:44PM EST135.000.450.000.000.00-30025.00%
ADSK230120P001400002022-11-25 10:04AM EST140.000.650.000.000.00-15025.00%
ADSK230120P001450002022-11-23 3:59PM EST145.001.010.000.000.00-75012.50%
ADSK230120P001500002022-11-28 1:02PM EST150.001.200.000.000.00-2012.50%
ADSK230120P001550002022-11-28 1:02PM EST155.001.550.000.000.00-7012.50%
ADSK230120P001600002022-11-23 3:41PM EST160.002.250.000.000.00-263012.50%
ADSK230120P001650002022-11-25 11:01AM EST165.002.400.000.000.00-7012.50%
ADSK230120P001700002022-11-28 10:59AM EST170.002.950.000.000.00-2406.25%
ADSK230120P001750002022-11-28 3:44PM EST175.004.600.000.000.00-3606.25%
ADSK230120P001800002022-11-28 3:41PM EST180.005.900.000.000.00-2906.25%
ADSK230120P001850002022-11-28 3:11PM EST185.007.250.000.000.00-2603.13%
ADSK230120P001900002022-11-28 12:42PM EST190.008.000.000.000.00-2901.56%
ADSK230120P001950002022-11-28 3:50PM EST195.0011.450.000.000.00-9100.20%
ADSK230120P002000002022-11-28 3:44PM EST200.0013.800.000.000.00-4800.00%
ADSK230120P002100002022-11-28 3:24PM EST210.0019.780.000.000.00-500.00%
ADSK230120P002200002022-11-28 10:47AM EST220.0022.850.000.000.00-100.00%
ADSK230120P002300002022-11-23 10:13AM EST230.0037.800.000.000.00-1900.00%
ADSK230120P002400002022-11-25 10:43AM EST240.0041.800.000.000.00-200.00%
ADSK230120P002500002022-11-28 12:53PM EST250.0051.950.000.000.00-200.00%
ADSK230120P002600002022-11-28 12:53PM EST260.0061.900.000.000.00-100.00%
ADSK230120P002700002022-11-11 3:54PM EST270.0045.250.000.000.00-100.00%
ADSK230120P002800002022-09-23 1:13PM EST280.0098.0076.7080.100.00-200.00%
ADSK230120P002900002022-06-23 10:34AM EST290.00109.2693.0097.300.00-12853.86%
ADSK230120P003000002022-11-28 3:02PM EST300.00104.000.000.000.00-200.00%
ADSK230120P003100002022-10-12 2:34PM EST310.00116.3180.4082.500.00-500.00%
ADSK230120P003200002022-10-12 2:34PM EST320.00126.3390.5092.300.00-500.00%
ADSK230120P003300002022-04-20 9:59AM EST330.00124.22132.10139.400.00-17277.20%
ADSK230120P003400002022-04-22 8:42AM EST340.00146.00145.70153.100.00-131110.83%
ADSK230120P003500002022-03-24 12:37PM EST350.00141.00158.00167.500.00-19133.29%
ADSK230120P003600002021-11-10 6:55AM EST360.0089.35100.25101.650.00-120.00%
ADSK230120P003700002021-11-10 6:55AM EST370.0099.26108.55110.000.00-120.00%
ADSK230120P003800002022-01-12 1:52PM EST380.00117.40149.05157.500.00-120.00%
ADSK230120P003900002021-11-24 9:34AM EST390.00136.85114.95116.700.00--10.00%
ADSK230120P004000002022-02-02 1:52PM EST400.00155.00188.10197.500.00-190.00%
ADSK230120P004100002022-03-14 8:32AM EST410.00218.020.000.000.00-100.00%
ADSK230120P004200002021-11-24 9:48AM EST420.00168.02141.75143.650.00--10.00%
ADSK230120P004300002021-11-10 6:55AM EST430.00147.40158.55167.300.00--20.00%
ADSK230120P004400002021-11-10 6:55AM EST440.00134.00168.15176.850.00-220.00%
ADSK230120P004500002021-11-10 6:55AM EST450.00155.50177.55186.300.00-240.00%
ADSK230120P004700002021-11-10 6:55AM EST470.00179.20197.00206.500.00--10.00%
ADSK230120P005000002022-11-23 2:29PM EST500.00302.400.000.000.00--00.00%