Marchés français ouverture 4 h 7 min

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
200,42+1,31 (+0,66 %)
À la clôture : 04:00PM EDT
199,78 -0,64 (-0,32 %)
Échanges après Bourse : 07:05PM EDT
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
ADSK240119C000850002023-03-03 3:31PM EDT85.00127.80118.10122.700.00-1378.02%
ADSK240119C000900002023-03-13 1:39PM EDT90.00114.30113.20118.200.00-1174.87%
ADSK240119C000950002022-04-12 12:28PM EDT95.00115.9598.60106.300.00-2246.07%
ADSK240119C001000002023-03-13 11:17AM EDT100.00104.70104.00109.700.00-41770.91%
ADSK240119C001050002022-10-10 11:06AM EDT105.0096.65100.10102.800.00-2265.49%
ADSK240119C001100002022-09-19 2:08PM EDT110.0096.5098.30100.700.00-1271.34%
ADSK240119C001200002023-02-09 11:15AM EDT120.00116.8082.5087.200.00-2456.95%
ADSK240119C001250002022-07-14 2:23PM EDT125.0065.25118.30125.400.00--2144.46%
ADSK240119C001300002023-02-09 11:20AM EDT130.00107.2974.7077.300.00-6450.52%
ADSK240119C001350002023-02-09 11:17AM EDT135.00103.4970.6073.000.00-4349.11%
ADSK240119C001400002023-02-09 11:19AM EDT140.0098.8566.9070.200.00-2351.06%
ADSK240119C001450002022-09-19 10:38AM EDT145.0069.8073.9075.600.00-2267.09%
ADSK240119C001500002023-03-10 3:44PM EDT150.0060.8864.0065.600.00-71853.74%
ADSK240119C001550002022-09-27 2:16PM EDT155.0057.2076.4078.300.00-2781.73%
ADSK240119C001600002022-12-28 11:57AM EDT160.0049.5066.4070.500.00-51070.58%
ADSK240119C001650002022-10-10 1:11PM EDT165.0053.7056.3059.000.00-4656.77%
ADSK240119C001700002023-03-10 3:44PM EDT170.0047.0349.4052.300.00-72550.08%
ADSK240119C001750002023-03-15 1:03PM EDT175.0042.4546.2048.100.00-16549.99%
ADSK240119C001800002023-03-02 3:16PM EDT180.0043.6043.4044.400.00-11548.28%
ADSK240119C001850002023-02-27 4:11PM EDT185.0038.7040.3041.200.00-11847.22%
ADSK240119C001900002023-03-07 2:52PM EDT190.0042.2036.9038.600.00-14946.89%
ADSK240119C001950002023-03-13 11:55AM EDT195.0033.5034.6035.600.00-311045.84%
ADSK240119C002000002023-03-15 1:03PM EDT200.0028.8532.0033.000.00-115145.22%
ADSK240119C002100002023-03-14 11:01AM EDT210.0027.2026.9027.800.00-1033443.53%
ADSK240119C002200002023-03-14 1:26PM EDT220.0022.5022.2023.900.00-71,36543.04%
ADSK240119C002300002023-03-20 3:38PM EDT230.0019.0018.7019.50+0.30+1.60%4594841.26%
ADSK240119C002400002023-03-16 1:44PM EDT240.0016.5015.5016.200.00-1030340.42%
ADSK240119C002500002023-03-17 12:52PM EDT250.0012.5012.9013.400.00-624639.72%
ADSK240119C002600002023-03-16 1:22PM EDT260.0011.1010.5011.000.00-2036139.08%
ADSK240119C002700002023-03-15 2:10PM EDT270.008.108.309.400.00-324939.22%
ADSK240119C002800002023-03-16 2:38PM EDT280.007.406.807.500.00-1412038.39%
ADSK240119C002900002023-03-16 3:20PM EDT290.005.805.406.100.00-716637.97%
ADSK240119C003000002023-03-09 2:48PM EDT300.004.904.304.900.00-125637.50%
ADSK240119C003100002023-03-16 3:24PM EDT310.003.803.504.000.00-28437.29%
ADSK240119C003200002023-03-16 3:18PM EDT320.003.202.753.300.00-116537.21%
ADSK240119C003300002023-03-16 3:24PM EDT330.002.602.002.650.00-1016936.92%
ADSK240119C003400002023-03-08 1:43PM EDT340.002.151.702.150.00-1341536.76%
ADSK240119C003500002023-03-16 3:52PM EDT350.001.751.401.800.00-23136.85%
ADSK240119C003600002023-02-24 11:42AM EDT360.001.201.101.450.00-4836.66%
ADSK240119C003700002023-02-24 10:59AM EDT370.001.200.701.950.00-44840.19%
ADSK240119C003800002023-02-01 4:06PM EDT380.002.000.251.700.00-24340.39%
ADSK240119C003900002023-02-21 10:30AM EDT390.001.400.401.750.00-2641.86%
ADSK240119C004000002023-02-17 10:42AM EDT400.001.300.201.450.00-22741.59%
ADSK240119C004100002023-02-21 10:30AM EDT410.001.000.151.400.00-2742.46%
ADSK240119C004200002023-03-02 4:01PM EDT420.000.410.151.300.00-253442.99%
ADSK240119C004300002022-12-20 10:30AM EDT430.000.950.200.900.00-2741.48%
ADSK240119C004400002022-12-20 10:30AM EDT440.000.850.200.750.00-2541.30%
ADSK240119C004500002022-12-20 10:30AM EDT450.000.800.150.650.00-2841.36%
ADSK240119C004600002023-02-28 12:13PM EDT460.000.200.050.900.00-14444.35%
ADSK240119C004700002022-11-25 1:41PM EDT470.000.800.200.750.00-2444.04%
ADSK240119C004800002022-12-01 10:51AM EDT480.000.800.200.900.00-201446.13%
ADSK240119C004900002023-02-24 1:34PM EDT490.000.220.100.500.00-51743.24%
ADSK240119C005000002023-02-24 10:45AM EDT500.000.140.000.700.00-47546.12%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK240119P000850002023-03-15 11:52AM EDT85.001.601.051.900.00-227157.79%
ADSK240119P000900002023-03-13 10:48AM EDT90.002.001.303.100.00-22659.38%
ADSK240119P000950002023-02-14 11:03AM EDT95.001.701.003.500.00-2956.17%
ADSK240119P001000002023-03-13 10:55AM EDT100.002.601.053.400.00-11452.70%
ADSK240119P001050002023-03-13 10:49AM EDT105.002.852.302.600.00-1550.72%
ADSK240119P001100002023-03-15 11:24AM EDT110.003.452.753.100.00-14550.65%
ADSK240119P001150002023-02-28 1:28PM EDT115.003.103.203.500.00-1849.19%
ADSK240119P001200002023-03-06 12:53PM EDT120.002.903.704.100.00-13948.35%
ADSK240119P001250002023-02-24 3:52PM EDT125.004.724.204.700.00-14747.31%
ADSK240119P001300002023-03-07 4:41PM EDT130.004.104.905.300.00-355646.09%
ADSK240119P001350002023-03-07 4:45PM EDT135.004.785.506.200.00-224745.56%
ADSK240119P001400002023-03-10 10:39AM EDT140.006.876.406.800.00-113544.05%
ADSK240119P001450002023-03-15 1:02PM EDT145.008.927.207.800.00-169043.38%
ADSK240119P001500002023-03-16 1:19PM EDT150.008.308.208.700.00-1052042.29%
ADSK240119P001550002023-03-13 3:31PM EDT155.0010.359.309.800.00-1316941.46%
ADSK240119P001600002023-03-08 11:17AM EDT160.009.1510.5011.000.00-2027440.64%
ADSK240119P001650002023-03-10 3:44PM EDT165.0013.2811.8012.300.00-713139.83%
ADSK240119P001700002023-03-10 10:39AM EDT170.0013.3813.2013.800.00-140339.18%
ADSK240119P001750002023-03-10 4:26PM EDT175.0016.3014.7015.400.00-927138.50%
ADSK240119P001800002023-03-13 3:31PM EDT180.0017.6116.4017.100.00-251837.78%
ADSK240119P001850002023-03-13 2:40PM EDT185.0019.2018.0018.900.00-2112037.03%
ADSK240119P001900002023-03-16 2:26PM EDT190.0020.2020.0020.700.00-1711936.11%
ADSK240119P001950002023-02-27 3:38PM EDT195.0022.1022.1022.800.00-722435.42%
ADSK240119P002000002023-03-14 11:04AM EDT200.0024.9024.2025.100.00-2030634.82%
ADSK240119P002100002023-03-15 1:41PM EDT210.0033.3829.0030.300.00-130333.86%
ADSK240119P002200002023-03-03 4:43PM EDT220.0030.4034.7035.500.00-3330932.08%
ADSK240119P002300002023-03-03 4:25PM EDT230.0036.1040.8041.900.00-3436031.13%
ADSK240119P002400002023-03-09 4:47PM EDT240.0047.0047.6048.900.00-112630.23%
ADSK240119P002500002023-03-06 1:34PM EDT250.0047.1655.1056.300.00-16329.10%
ADSK240119P002600002023-03-01 12:15PM EDT260.0066.0062.9064.000.00-13527.49%
ADSK240119P002700002023-03-01 2:04PM EDT270.0074.1071.4073.300.00-82828.39%
ADSK240119P002800002023-02-23 2:01PM EDT280.0067.0079.6081.400.00-33725.42%
ADSK240119P002900002022-11-25 12:23PM EDT290.0091.80101.20104.500.00-11050.71%
ADSK240119P003000002022-11-25 12:23PM EDT300.00100.90109.30114.700.00-1051.68%
ADSK240119P003100002023-02-16 2:02PM EDT310.0086.60109.00113.000.00-1035.84%
ADSK240119P003200002022-08-23 3:45PM EDT320.00109.70129.50133.400.00-1155.08%
ADSK240119P003300002022-08-23 3:21PM EDT330.00117.80139.70146.100.00-1059.55%
ADSK240119P003400002022-12-20 1:59PM EDT340.00151.67141.30144.100.00-1043.93%
ADSK240119P003500002022-08-23 1:37PM EDT350.00136.20161.20166.000.00-1064.52%
ADSK240119P004300002021-11-10 1:52PM EDT430.00131.50166.25171.350.00-110.00%
ADSK240119P005000002022-11-23 10:57AM EDT500.00308.37307.10316.900.00--082.52%