La bourse ferme dans 7 h 5 min

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
200,66+3,59 (+1,82 %)
À la clôture : 01:00PM EST
200,00 -0,66 (-0,33 %)
Avant Bourse : 04:02AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 avril 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK230421C001500002022-11-11 10:23AM EST150.0085.000.000.000.00-500.00%
ADSK230421C001550002022-11-23 11:28AM EST155.0052.390.000.000.00--00.00%
ADSK230421C001600002022-11-23 11:28AM EST160.0048.390.000.000.00-200.00%
ADSK230421C001700002022-10-04 10:53AM EST170.0043.5041.4042.300.00--150.52%
ADSK230421C001750002022-11-23 12:46PM EST175.0035.900.000.000.00-200.00%
ADSK230421C001800002022-11-23 9:47AM EST180.0030.000.000.000.00-500.00%
ADSK230421C001850002022-10-31 2:54PM EST185.0044.930.000.000.00-100.00%
ADSK230421C001900002022-11-03 2:55PM EST190.0027.840.000.000.00-100.00%
ADSK230421C001950002022-11-16 12:58PM EST195.0047.550.000.000.00-200.00%
ADSK230421C002000002022-11-25 11:30AM EST200.0022.000.000.000.00-200.00%
ADSK230421C002100002022-11-25 12:43PM EST210.0017.780.000.000.00-3001.56%
ADSK230421C002200002022-11-25 11:16AM EST220.0013.080.000.000.00-203.13%
ADSK230421C002300002022-11-25 12:36PM EST230.0010.200.000.000.00-206.25%
ADSK230421C002400002022-11-23 2:35PM EST240.006.670.000.000.00-2306.25%
ADSK230421C002500002022-11-25 10:15AM EST250.005.400.000.000.00-206.25%
ADSK230421C002600002022-11-23 11:02AM EST260.003.800.000.000.00-1306.25%
ADSK230421C002700002022-11-23 11:13AM EST270.002.850.000.000.00-3012.50%
ADSK230421C002800002022-11-25 11:42AM EST280.002.000.000.000.00-3012.50%
ADSK230421C002900002022-11-25 12:57PM EST290.001.450.000.000.00-1012.50%
ADSK230421C003000002022-11-18 10:21AM EST300.003.300.000.000.00-3012.50%
ADSK230421C003100002022-11-22 9:44AM EST310.001.600.000.000.00-1012.50%
ADSK230421C003300002022-11-14 1:56PM EST330.002.370.000.000.00-1012.50%
ADSK230421C003400002022-08-26 2:19PM EST340.001.900.001.500.00-1149.41%
Options de ventepour21 avril 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK230421P000950002022-11-02 9:25AM EST95.000.700.000.000.00-4025.00%
ADSK230421P001000002022-11-25 11:06AM EST100.000.550.000.000.00-10025.00%
ADSK230421P001050002022-10-10 9:51AM EST105.002.701.151.750.00-2365.26%
ADSK230421P001100002022-09-15 11:43AM EST110.002.201.503.400.00--369.20%
ADSK230421P001150002022-11-23 2:17PM EST115.001.380.000.000.00-463012.50%
ADSK230421P001200002022-11-25 9:30AM EST120.001.700.000.000.00-2012.50%
ADSK230421P001250002022-11-23 2:17PM EST125.001.980.000.000.00-4012.50%
ADSK230421P001300002022-11-17 12:18PM EST130.002.600.000.000.00-1012.50%
ADSK230421P001350002022-11-25 12:56PM EST135.002.800.000.000.00-23012.50%
ADSK230421P001400002022-11-25 12:57PM EST140.003.300.000.000.00-8012.50%
ADSK230421P001450002022-11-10 10:44AM EST145.003.700.000.000.00-1012.50%
ADSK230421P001500002022-11-25 12:45PM EST150.004.600.000.000.00-4012.50%
ADSK230421P001550002022-11-23 3:43PM EST155.006.000.000.000.00-1106.25%
ADSK230421P001600002022-11-23 11:54AM EST160.006.880.000.000.00-206.25%
ADSK230421P001650002022-11-23 10:20AM EST165.008.670.000.000.00-1106.25%
ADSK230421P001700002022-11-25 11:06AM EST170.008.490.000.000.00-1006.25%
ADSK230421P001750002022-11-23 11:26AM EST175.0010.300.000.000.00-306.25%
ADSK230421P001800002022-11-25 11:04AM EST180.0011.100.000.000.00-6203.13%
ADSK230421P001850002022-11-25 12:33PM EST185.0012.800.000.000.00-203.13%
ADSK230421P001900002022-11-23 9:43AM EST190.0018.000.000.000.00-201.56%
ADSK230421P001950002022-11-23 2:14PM EST195.0017.720.000.000.00-11300.78%
ADSK230421P002000002022-11-25 12:57PM EST200.0018.800.000.000.00-6800.20%
ADSK230421P002100002022-11-22 3:45PM EST210.0022.160.000.000.00-300.00%
ADSK230421P002200002022-11-23 12:23PM EST220.0031.240.000.000.00-100.00%
ADSK230421P002300002022-11-23 10:02AM EST230.0042.750.000.000.00-1000.00%
ADSK230421P002400002022-11-23 1:25PM EST240.0045.500.000.000.00-600.00%
ADSK230421P002500002022-11-17 10:45AM EST250.0042.200.000.000.00-2500.00%
ADSK230421P002600002022-11-07 3:15PM EST260.0065.000.000.000.00-100.00%
ADSK230421P002700002022-09-19 2:11PM EST270.0075.0074.2075.600.00-1248.65%
ADSK230421P002800002022-08-23 12:12PM EST280.0070.2091.6093.500.00-4469.57%