La bourse est fermée

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
254,17-2,73 (-1,06 %)
À la clôture : 1:00PM EST
253,18 -0,99 (-0,39 %)
Échanges après Bourse : 04:56PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK240119C001450002021-11-05 11:29AM EST145.00192.00119.50127.850.00-1251.77%
ADSK240119C001700002021-11-23 10:58AM EST170.00147.89101.00109.300.00-3448.12%
ADSK240119C001850002021-11-24 2:35PM EST185.0095.0091.00100.000.00-1147.32%
ADSK240119C001900002021-09-23 10:18AM EST190.00125.50133.75142.250.00--184.83%
ADSK240119C002000002021-11-26 11:46AM EST200.0088.0082.0090.00+2.60+3.04%1145.46%
ADSK240119C002200002021-11-24 2:52PM EST220.0074.4069.5078.500.00-6144.00%
ADSK240119C002300002021-11-24 3:55PM EST230.0072.3264.0073.000.00-9143.22%
ADSK240119C002600002021-11-26 10:57AM EST260.0061.5053.0059.00+0.65+1.07%1141.79%
ADSK240119C002700002021-11-24 12:24PM EST270.0051.0945.5054.000.00-1240.79%
ADSK240119C002800002021-11-24 3:55PM EST280.0049.2245.4550.500.00-21040.68%
ADSK240119C002900002021-11-24 11:29AM EST290.0040.0038.0046.500.00-2640.09%
ADSK240119C003000002021-11-24 2:52PM EST300.0042.8038.1544.000.00-171240.37%
ADSK240119C003100002021-11-24 2:54PM EST310.0037.6531.0039.500.00-5339.18%
ADSK240119C003200002021-11-05 11:52AM EST320.0072.4528.0036.500.00-1338.87%
ADSK240119C003400002021-11-24 3:55PM EST340.0030.0023.0031.000.00-37938.23%
ADSK240119C003500002021-11-24 1:15PM EST350.0026.5220.5029.000.00-3238.27%
ADSK240119C003600002021-10-26 1:46PM EST360.0045.1020.0027.000.00-10538.20%
ADSK240119C003700002021-11-24 10:25AM EST370.0022.5018.0025.000.00-1138.03%
ADSK240119C003800002021-11-19 10:48AM EST380.0048.9514.5023.000.00-42237.77%
ADSK240119C004000002021-11-24 1:50PM EST400.0017.4216.0019.750.00-1337.53%
ADSK240119C004200002021-09-20 9:37AM EST420.0022.8821.1529.850.00--247.19%
ADSK240119C004300002021-11-24 12:16PM EST430.0014.007.0015.250.00-1336.81%
ADSK240119C004400002021-11-26 9:56AM EST440.0014.206.0014.90-11.27-44.25%1237.41%
ADSK240119C004500002021-11-24 1:03PM EST450.009.655.0013.300.00-1436.84%
ADSK240119C004900002021-11-10 1:42PM EST490.0020.001.509.650.00--136.36%
ADSK240119C005000002021-11-26 12:20PM EST500.006.806.008.85+0.65+10.57%16336.19%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK240119P001400002021-11-26 9:38AM EST140.0011.536.8012.90+0.50+4.53%205546.31%
ADSK240119P001450002021-11-24 2:26PM EST145.0012.257.0015.350.00-127547.54%
ADSK240119P001500002021-11-23 12:07PM EST150.0010.088.0516.100.00-1001046.40%
ADSK240119P001700002021-11-24 9:37AM EST170.0016.1112.5019.850.00-12842.64%
ADSK240119P001750002021-11-23 10:43AM EST175.0013.4914.0023.500.00-665044.42%
ADSK240119P001800002021-11-22 10:42AM EST180.0013.2315.5022.800.00-6341.74%
ADSK240119P002000002021-11-03 12:18PM EST200.0017.0022.5031.050.00--141.40%
ADSK240119P002300002021-11-24 2:56PM EST230.0039.0035.0043.250.00-1239.07%
ADSK240119P002400002021-11-02 1:47PM EST240.0026.0039.5048.150.00-616238.57%
ADSK240119P002500002021-10-20 2:53PM EST250.0030.8226.3535.250.00-1225.47%
ADSK240119P002600002021-11-24 3:59PM EST260.0053.0050.0059.000.00-8137.78%
ADSK240119P002800002021-11-24 10:10AM EST280.0066.4761.5070.500.00-1436.77%
ADSK240119P002900002021-10-21 9:20AM EST290.0050.2341.8550.550.00-2318.47%
ADSK240119P003000002021-11-16 1:06PM EST300.0043.4574.5083.500.00-11336.15%
ADSK240119P003100002021-11-16 1:06PM EST310.0048.0581.5090.000.00-1135.62%
ADSK240119P003200002021-11-17 3:36PM EST320.0055.7588.5097.000.00--435.29%
ADSK240119P003300002021-11-17 9:31AM EST330.0060.5095.50104.000.00-1334.82%
ADSK240119P003400002021-11-26 10:48AM EST340.00108.00103.00111.50-1.36-1.24%1234.56%
ADSK240119P004300002021-11-10 12:52PM EST430.00131.50178.00186.400.00-1132.63%