ADSK - Autodesk, Inc.
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour20 octobre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK231020C00145000 | 2023-05-26 10:31AM EDT | 145.00 | 60.60 | 63.50 | 64.50 | 0.00 | - | 2 | 1 | 54.88% |
| ADSK231020C00150000 | 2023-05-17 1:12PM EDT | 150.00 | 54.00 | 58.60 | 60.00 | 0.00 | - | 1 | 2 | 52.06% |
| ADSK231020C00160000 | 2023-05-26 11:19AM EDT | 160.00 | 46.60 | 49.50 | 51.50 | 0.00 | - | 1 | 10 | 51.34% |
| ADSK231020C00170000 | 2023-05-23 10:16AM EDT | 170.00 | 40.70 | 41.50 | 43.20 | 0.00 | - | 3 | 6 | 47.80% |
| ADSK231020C00175000 | 2023-05-23 11:54AM EDT | 175.00 | 36.30 | 37.80 | 38.80 | 0.00 | - | 2 | 0 | 45.10% |
| ADSK231020C00180000 | 2023-05-22 1:53PM EDT | 180.00 | 34.81 | 33.70 | 34.90 | 0.00 | - | 1 | 0 | 43.46% |
| ADSK231020C00185000 | 2023-05-30 9:45AM EDT | 185.00 | 28.62 | 30.40 | 31.10 | 0.00 | - | 3 | 5 | 41.79% |
| ADSK231020C00190000 | 2023-05-31 2:58PM EDT | 190.00 | 24.30 | 26.50 | 27.70 | 0.00 | - | 3 | 0 | 40.71% |
| ADSK231020C00195000 | 2023-05-30 1:58PM EDT | 195.00 | 24.40 | 23.80 | 24.20 | +6.69 | +37.78% | 1 | 43 | 39.08% |
| ADSK231020C00200000 | 2023-06-02 10:34AM EDT | 200.00 | 21.06 | 20.70 | 21.10 | +0.06 | +0.29% | 3 | 577 | 37.94% |
| ADSK231020C00210000 | 2023-06-02 3:13PM EDT | 210.00 | 15.90 | 15.30 | 15.70 | -0.60 | -3.64% | 7 | 0 | 36.10% |
| ADSK231020C00220000 | 2023-06-01 3:35PM EDT | 220.00 | 11.40 | 10.90 | 11.20 | 0.00 | - | 17 | 1,439 | 34.41% |
| ADSK231020C00230000 | 2023-06-01 3:54PM EDT | 230.00 | 8.10 | 7.40 | 7.70 | +0.28 | +3.58% | 4 | 125 | 33.04% |
| ADSK231020C00240000 | 2023-06-01 12:25PM EDT | 240.00 | 5.16 | 4.80 | 5.20 | 0.00 | - | 10 | 517 | 32.18% |
| ADSK231020C00250000 | 2023-06-02 11:51AM EDT | 250.00 | 3.30 | 3.00 | 3.30 | -0.04 | -1.20% | 11 | 32 | 31.14% |
| ADSK231020C00260000 | 2023-06-02 10:32AM EDT | 260.00 | 2.09 | 1.85 | 2.05 | +0.10 | +5.03% | 6 | 45 | 30.41% |
| ADSK231020C00270000 | 2023-05-26 10:37AM EDT | 270.00 | 1.55 | 0.95 | 1.30 | 0.00 | - | 2 | 0 | 30.16% |
| ADSK231020C00280000 | 2023-05-31 1:48PM EDT | 280.00 | 0.64 | 0.55 | 0.90 | 0.00 | - | 2 | 26 | 30.60% |
| ADSK231020C00290000 | 2023-05-10 12:45PM EDT | 290.00 | 0.65 | 0.20 | 0.75 | 0.00 | - | 1 | 0 | 32.07% |
| ADSK231020C00310000 | 2023-05-11 3:09PM EDT | 310.00 | 0.35 | 0.15 | 0.40 | 0.00 | - | 1 | 2 | 33.15% |
| ADSK231020C00320000 | 2023-03-03 3:13PM EDT | 320.00 | 1.37 | 0.30 | 1.75 | 0.00 | - | 11 | 11 | 45.85% |
| ADSK231020C00330000 | 2023-04-27 1:16PM EDT | 330.00 | 0.18 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 37.82% |
| ADSK231020C00340000 | 2023-02-23 4:38PM EDT | 340.00 | 2.10 | 0.05 | 1.55 | 0.00 | - | - | 1 | 49.16% |
Options de ventepour20 octobre 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK231020P00100000 | 2023-05-25 12:33PM EDT | 100.00 | 0.40 | 0.05 | 0.30 | 0.00 | - | 5 | 20 | 50.68% |
| ADSK231020P00105000 | 2023-05-02 10:23AM EDT | 105.00 | 0.60 | 0.30 | 0.50 | 0.00 | - | 1 | 4 | 53.52% |
| ADSK231020P00110000 | 2023-05-23 2:18PM EDT | 110.00 | 0.70 | 0.10 | 0.45 | 0.00 | - | 9 | 30 | 51.12% |
| ADSK231020P00115000 | 2023-02-22 2:50PM EDT | 115.00 | 1.48 | 1.00 | 4.20 | 0.00 | - | - | 2 | 68.53% |
| ADSK231020P00120000 | 2023-05-30 11:38AM EDT | 120.00 | 0.90 | 0.55 | 0.70 | 0.00 | - | 2 | 1 | 48.29% |
| ADSK231020P00125000 | 2023-05-30 11:45AM EDT | 125.00 | 1.12 | 0.70 | 0.85 | 0.00 | - | 1 | 5 | 46.78% |
| ADSK231020P00130000 | 2023-05-30 11:41AM EDT | 130.00 | 1.40 | 0.90 | 1.05 | 0.00 | - | 1 | 0 | 45.48% |
| ADSK231020P00135000 | 2023-04-24 12:46PM EDT | 135.00 | 2.63 | 2.10 | 2.25 | 0.00 | - | 1 | 3 | 50.18% |
| ADSK231020P00140000 | 2023-06-01 2:55PM EDT | 140.00 | 1.68 | 1.35 | 1.60 | 0.00 | - | 2 | 9 | 43.15% |
| ADSK231020P00145000 | 2023-06-02 2:00PM EDT | 145.00 | 1.74 | 1.65 | 1.90 | -0.71 | -28.98% | 5 | 1,609 | 41.70% |
| ADSK231020P00150000 | 2023-05-30 11:57AM EDT | 150.00 | 3.15 | 2.05 | 2.40 | 0.00 | - | 3 | 300 | 40.99% |
| ADSK231020P00155000 | 2023-06-02 2:07PM EDT | 155.00 | 2.53 | 2.50 | 2.80 | -0.40 | -13.65% | 9 | 8 | 39.45% |
| ADSK231020P00160000 | 2023-06-02 3:42PM EDT | 160.00 | 3.10 | 3.00 | 3.30 | -1.40 | -31.11% | 60 | 0 | 38.06% |
| ADSK231020P00165000 | 2023-06-01 10:47AM EDT | 165.00 | 4.30 | 3.70 | 3.90 | 0.00 | - | 1 | 31 | 36.75% |
| ADSK231020P00170000 | 2023-05-31 11:05AM EDT | 170.00 | 6.20 | 4.40 | 4.70 | 0.00 | - | 3 | 29 | 35.77% |
| ADSK231020P00175000 | 2023-06-02 1:35PM EDT | 175.00 | 5.30 | 5.30 | 5.60 | -1.88 | -26.18% | 2 | 34 | 34.70% |
| ADSK231020P00180000 | 2023-06-02 11:14AM EDT | 180.00 | 6.60 | 6.40 | 6.70 | -1.92 | -22.54% | 1 | 307 | 33.78% |
| ADSK231020P00185000 | 2023-05-30 10:32AM EDT | 185.00 | 11.00 | 7.70 | 8.10 | 0.00 | - | 4 | 63 | 33.16% |
| ADSK231020P00190000 | 2023-06-02 11:21AM EDT | 190.00 | 9.50 | 9.10 | 9.40 | -0.90 | -8.65% | 1 | 481 | 31.88% |
| ADSK231020P00195000 | 2023-06-01 2:04PM EDT | 195.00 | 11.48 | 10.80 | 11.10 | 0.00 | - | 20 | 58 | 31.04% |
| ADSK231020P00200000 | 2023-06-02 1:35PM EDT | 200.00 | 12.41 | 12.60 | 13.00 | -1.54 | -11.04% | 365 | 102 | 30.14% |
| ADSK231020P00210000 | 2023-06-02 11:34AM EDT | 210.00 | 17.10 | 17.20 | 17.50 | -1.45 | -7.82% | 339 | 77 | 28.26% |
| ADSK231020P00220000 | 2023-06-01 10:23AM EDT | 220.00 | 25.82 | 22.70 | 23.20 | 0.00 | - | 1 | 66 | 26.62% |
| ADSK231020P00230000 | 2023-05-22 12:52PM EDT | 230.00 | 32.00 | 28.90 | 30.40 | 0.00 | - | 8 | 29 | 25.95% |
| ADSK231020P00240000 | 2023-05-25 2:20PM EDT | 240.00 | 43.20 | 37.10 | 38.10 | 0.00 | - | 1 | 41 | 24.09% |
| ADSK231020P00250000 | 2023-05-25 3:13PM EDT | 250.00 | 53.40 | 45.50 | 47.00 | 0.00 | - | 13 | 0 | 23.57% |
| ADSK231020P00260000 | 2023-03-01 2:17PM EDT | 260.00 | 63.80 | 53.20 | 54.50 | 0.00 | - | 10 | 31 | 0.00% |
| ADSK231020P00270000 | 2023-02-24 4:37PM EDT | 270.00 | 77.58 | 68.20 | 72.70 | 0.00 | - | 1 | 0 | 49.26% |
| ADSK231020P00280000 | 2023-02-21 4:06PM EDT | 280.00 | 66.80 | 77.50 | 79.90 | 0.00 | - | - | 0 | 44.63% |
| ADSK231020P00290000 | 2023-02-22 3:40PM EDT | 290.00 | 74.80 | 88.60 | 91.30 | 0.00 | - | - | 0 | 52.29% |
| ADSK231020P00300000 | 2023-02-22 2:31PM EDT | 300.00 | 83.10 | 97.60 | 102.10 | 0.00 | - | - | 0 | 50.66% |
© 2023 Yahoo. Tous droits réservés.