La bourse est fermée

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
223,66-4,56 (-2,00 %)
À la clôture : 04:00PM EST
222,56 -1,10 (-0,49 %)
Échanges après Bourse : 07:48PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juillet 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK230721C001000002023-01-19 10:21AM EST100.00100.71122.70130.400.00--283.52%
ADSK230721C001300002022-12-01 10:31AM EST130.0081.0064.3065.100.00-220.00%
ADSK230721C001400002022-12-29 9:47AM EST140.0055.1075.5079.500.00--10.00%
ADSK230721C001450002022-11-23 12:02PM EST145.0062.7053.1054.300.00--10.00%
ADSK230721C001550002022-11-23 12:06PM EST155.0055.5045.4046.600.00--10.00%
ADSK230721C001750002022-11-23 3:31PM EST175.0041.9032.5033.500.00--20.00%
ADSK230721C001800002023-01-06 3:27PM EST180.0028.5751.2056.400.00-1154.67%
ADSK230721C001850002022-11-30 3:50PM EST185.0037.5025.8026.300.00--10.00%
ADSK230721C001900002023-01-06 1:26PM EST190.0022.0043.4049.000.00-71652.41%
ADSK230721C001950002023-01-12 12:53PM EST195.0028.0040.3045.700.00-32451.80%
ADSK230721C002000002023-02-01 2:35PM EST200.0033.0036.0042.000.00-139050.22%
ADSK230721C002100002023-02-01 1:39PM EST210.0027.3032.5033.400.00-15444.48%
ADSK230721C002200002023-02-02 12:10PM EST220.0030.6726.6028.000.00-113843.67%
ADSK230721C002300002023-02-03 12:43PM EST230.0023.1020.9023.00-0.03-0.13%218042.57%
ADSK230721C002400002023-02-03 1:15PM EST240.0017.3716.8017.60-0.33-1.86%416639.85%
ADSK230721C002500002023-02-03 10:12AM EST250.0012.7012.9013.40-2.90-18.59%362738.10%
ADSK230721C002600002023-02-02 3:23PM EST260.0010.839.7010.200.00-615437.05%
ADSK230721C002700002023-02-03 10:17AM EST270.007.507.207.60-1.50-16.67%510936.08%
ADSK230721C002800002023-02-02 10:31AM EST280.006.194.905.600.00-33535.33%
ADSK230721C002900002023-02-02 3:18PM EST290.004.262.655.000.00-12037.10%
ADSK230721C003000002023-02-01 3:47PM EST300.002.352.555.000.00-31840.08%
ADSK230721C003100002023-02-02 10:31AM EST310.002.190.953.200.00-1437.68%
ADSK230721C003200002022-11-29 10:32AM EST320.001.700.151.350.00-1732.81%
ADSK230721C003300002022-11-23 9:59AM EST330.001.250.150.800.00--131.60%
ADSK230721C003400002022-12-15 9:35AM EST340.001.100.001.100.00-1235.51%
ADSK230721C003500002022-12-05 9:39AM EST350.000.950.001.000.00--136.74%
Options de ventepour21 juillet 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK230721P000950002023-01-31 1:37PM EST95.000.450.100.750.00-63661.18%
ADSK230721P001000002023-01-27 10:07AM EST100.000.690.151.000.00-454560.62%
ADSK230721P001050002023-01-03 1:29PM EST105.001.900.101.500.00-10760.60%
ADSK230721P001100002022-11-29 9:52AM EST110.002.602.052.350.00-13070.24%
ADSK230721P001150002023-01-27 10:07AM EST115.001.120.301.500.00-454555.23%
ADSK230721P001200002023-01-20 1:15PM EST120.001.460.401.650.00-51153.42%
ADSK230721P001250002022-12-30 2:05PM EST125.003.801.152.650.00-1857.35%
ADSK230721P001300002023-01-26 11:28AM EST130.001.900.652.100.00-1750.34%
ADSK230721P001350002023-01-25 10:14AM EST135.002.670.902.350.00-23553.60%
ADSK230721P001400002023-01-30 9:30AM EST140.002.651.502.400.00-37950.70%
ADSK230721P001450002023-01-25 2:12PM EST145.003.400.902.600.00-120648.62%
ADSK230721P001500002023-01-30 12:03PM EST150.003.452.404.400.00-1010453.10%
ADSK230721P001550002023-02-02 9:37AM EST155.003.151.655.200.00-23152.61%
ADSK230721P001600002023-02-02 12:00PM EST160.003.103.306.400.00-28853.06%
ADSK230721P001650002023-02-03 3:45PM EST165.004.304.006.10-0.50-10.42%468448.75%
ADSK230721P001700002023-01-30 12:03PM EST170.006.353.406.400.00-1019146.28%
ADSK230721P001750002023-02-03 3:17PM EST175.005.704.606.90-3.70-39.36%3648344.31%
ADSK230721P001800002023-02-03 11:31AM EST180.005.796.409.00+0.54+10.29%16946.13%
ADSK230721P001850002023-02-03 2:29PM EST185.007.607.307.80+1.55+25.62%83739.87%
ADSK230721P001900002023-02-02 10:16AM EST190.007.408.509.400.00-153140.06%
ADSK230721P001950002023-02-02 9:57AM EST195.008.709.7010.100.00-515438.04%
ADSK230721P002000002023-02-02 2:53PM EST200.0010.0010.7012.200.00-2758138.60%
ADSK230721P002100002023-02-02 1:45PM EST210.0012.0013.8014.700.00-85235.58%
ADSK230721P002200002023-02-03 3:27PM EST220.0018.3018.0018.80+1.50+8.93%297934.36%
ADSK230721P002300002023-02-02 1:07PM EST230.0019.4022.2023.400.00-125132.77%
ADSK230721P002400002023-02-02 1:23PM EST240.0024.1027.2029.100.00-5531.75%
ADSK230721P002500002023-02-02 11:03AM EST250.0030.2032.3035.300.00-171730.28%
ADSK230721P002600002022-11-18 11:38AM EST260.0057.3068.4069.700.00-231875.43%