ADSK - Autodesk, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 octobre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK231020C001450002023-05-26 10:31AM EDT145.0060.6063.5064.500.00-2154.88%
ADSK231020C001500002023-05-17 1:12PM EDT150.0054.0058.6060.000.00-1252.06%
ADSK231020C001600002023-05-26 11:19AM EDT160.0046.6049.5051.500.00-11051.34%
ADSK231020C001700002023-05-23 10:16AM EDT170.0040.7041.5043.200.00-3647.80%
ADSK231020C001750002023-05-23 11:54AM EDT175.0036.3037.8038.800.00-2045.10%
ADSK231020C001800002023-05-22 1:53PM EDT180.0034.8133.7034.900.00-1043.46%
ADSK231020C001850002023-05-30 9:45AM EDT185.0028.6230.4031.100.00-3541.79%
ADSK231020C001900002023-05-31 2:58PM EDT190.0024.3026.5027.700.00-3040.71%
ADSK231020C001950002023-05-30 1:58PM EDT195.0024.4023.8024.20+6.69+37.78%14339.08%
ADSK231020C002000002023-06-02 10:34AM EDT200.0021.0620.7021.10+0.06+0.29%357737.94%
ADSK231020C002100002023-06-02 3:13PM EDT210.0015.9015.3015.70-0.60-3.64%7036.10%
ADSK231020C002200002023-06-01 3:35PM EDT220.0011.4010.9011.200.00-171,43934.41%
ADSK231020C002300002023-06-01 3:54PM EDT230.008.107.407.70+0.28+3.58%412533.04%
ADSK231020C002400002023-06-01 12:25PM EDT240.005.164.805.200.00-1051732.18%
ADSK231020C002500002023-06-02 11:51AM EDT250.003.303.003.30-0.04-1.20%113231.14%
ADSK231020C002600002023-06-02 10:32AM EDT260.002.091.852.05+0.10+5.03%64530.41%
ADSK231020C002700002023-05-26 10:37AM EDT270.001.550.951.300.00-2030.16%
ADSK231020C002800002023-05-31 1:48PM EDT280.000.640.550.900.00-22630.60%
ADSK231020C002900002023-05-10 12:45PM EDT290.000.650.200.750.00-1032.07%
ADSK231020C003100002023-05-11 3:09PM EDT310.000.350.150.400.00-1233.15%
ADSK231020C003200002023-03-03 3:13PM EDT320.001.370.301.750.00-111145.85%
ADSK231020C003300002023-04-27 1:16PM EDT330.000.180.000.450.00-1037.82%
ADSK231020C003400002023-02-23 4:38PM EDT340.002.100.051.550.00--149.16%
Options de ventepour20 octobre 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK231020P001000002023-05-25 12:33PM EDT100.000.400.050.300.00-52050.68%
ADSK231020P001050002023-05-02 10:23AM EDT105.000.600.300.500.00-1453.52%
ADSK231020P001100002023-05-23 2:18PM EDT110.000.700.100.450.00-93051.12%
ADSK231020P001150002023-02-22 2:50PM EDT115.001.481.004.200.00--268.53%
ADSK231020P001200002023-05-30 11:38AM EDT120.000.900.550.700.00-2148.29%
ADSK231020P001250002023-05-30 11:45AM EDT125.001.120.700.850.00-1546.78%
ADSK231020P001300002023-05-30 11:41AM EDT130.001.400.901.050.00-1045.48%
ADSK231020P001350002023-04-24 12:46PM EDT135.002.632.102.250.00-1350.18%
ADSK231020P001400002023-06-01 2:55PM EDT140.001.681.351.600.00-2943.15%
ADSK231020P001450002023-06-02 2:00PM EDT145.001.741.651.90-0.71-28.98%51,60941.70%
ADSK231020P001500002023-05-30 11:57AM EDT150.003.152.052.400.00-330040.99%
ADSK231020P001550002023-06-02 2:07PM EDT155.002.532.502.80-0.40-13.65%9839.45%
ADSK231020P001600002023-06-02 3:42PM EDT160.003.103.003.30-1.40-31.11%60038.06%
ADSK231020P001650002023-06-01 10:47AM EDT165.004.303.703.900.00-13136.75%
ADSK231020P001700002023-05-31 11:05AM EDT170.006.204.404.700.00-32935.77%
ADSK231020P001750002023-06-02 1:35PM EDT175.005.305.305.60-1.88-26.18%23434.70%
ADSK231020P001800002023-06-02 11:14AM EDT180.006.606.406.70-1.92-22.54%130733.78%
ADSK231020P001850002023-05-30 10:32AM EDT185.0011.007.708.100.00-46333.16%
ADSK231020P001900002023-06-02 11:21AM EDT190.009.509.109.40-0.90-8.65%148131.88%
ADSK231020P001950002023-06-01 2:04PM EDT195.0011.4810.8011.100.00-205831.04%
ADSK231020P002000002023-06-02 1:35PM EDT200.0012.4112.6013.00-1.54-11.04%36510230.14%
ADSK231020P002100002023-06-02 11:34AM EDT210.0017.1017.2017.50-1.45-7.82%3397728.26%
ADSK231020P002200002023-06-01 10:23AM EDT220.0025.8222.7023.200.00-16626.62%
ADSK231020P002300002023-05-22 12:52PM EDT230.0032.0028.9030.400.00-82925.95%
ADSK231020P002400002023-05-25 2:20PM EDT240.0043.2037.1038.100.00-14124.09%
ADSK231020P002500002023-05-25 3:13PM EDT250.0053.4045.5047.000.00-13023.57%
ADSK231020P002600002023-03-01 2:17PM EDT260.0063.8053.2054.500.00-10310.00%
ADSK231020P002700002023-02-24 4:37PM EDT270.0077.5868.2072.700.00-1049.26%
ADSK231020P002800002023-02-21 4:06PM EDT280.0066.8077.5079.900.00--044.63%
ADSK231020P002900002023-02-22 3:40PM EDT290.0074.8088.6091.300.00--052.29%
ADSK231020P003000002023-02-22 2:31PM EDT300.0083.1097.60102.100.00--050.66%