Marchés français ouverture 1 h 31 min

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
195,18-0,17 (-0,09 %)
À la clôture : 04:00PM EST
195,35 +0,17 (+0,09 %)
Échanges après Bourse : 07:58PM 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
ADSK240119C000850002022-11-23 10:37AM EST85.00119.000.000.000.00-100.00%
ADSK240119C000950002022-04-12 11:28AM EST95.00115.9598.60106.300.00-2261.99%
ADSK240119C001000002022-09-09 10:31AM EST100.00121.50104.70107.200.00-3471.66%
ADSK240119C001050002022-10-10 10:06AM EST105.0096.65100.10102.800.00-2268.89%
ADSK240119C001100002022-09-19 1:08PM EST110.0096.5098.30100.700.00-1272.13%
ADSK240119C001200002022-06-17 11:27AM EST120.0067.6571.9075.500.00-1322.71%
ADSK240119C001250002022-07-14 1:23PM EST125.0065.25118.30125.400.00--2132.54%
ADSK240119C001300002022-06-01 1:37PM EST130.0097.5063.1065.900.00--122.47%
ADSK240119C001400002022-11-14 11:15AM EST140.0098.550.000.000.00-100.00%
ADSK240119C001450002022-09-19 9:38AM EST145.0069.8073.9075.600.00-2264.22%
ADSK240119C001500002022-08-19 2:47PM EST150.0092.0366.1071.100.00-11458.70%
ADSK240119C001550002022-09-27 1:16PM EST155.0057.2076.4078.300.00-2776.02%
ADSK240119C001600002022-08-19 2:47PM EST160.0084.8357.4064.500.00-11055.13%
ADSK240119C001650002022-10-10 12:11PM EST165.0053.7056.3059.000.00-4654.04%
ADSK240119C001700002022-11-29 10:38AM EST170.0051.500.000.000.00-100.00%
ADSK240119C001750002022-11-29 3:55PM EST175.0049.500.000.000.00-1500.00%
ADSK240119C001800002022-11-11 10:14AM EST180.0074.450.000.000.00-700.00%
ADSK240119C001850002022-11-23 9:50AM EST185.0042.000.000.000.00-100.00%
ADSK240119C001900002022-10-19 9:05AM EST190.0047.400.000.000.00-1500.00%
ADSK240119C001950002022-11-29 1:46PM EST195.0038.700.000.000.00-200.00%
ADSK240119C002000002022-11-29 2:31PM EST200.0035.900.000.000.00-200.78%
ADSK240119C002100002022-11-29 2:28PM EST210.0031.400.000.000.00-601.56%
ADSK240119C002200002022-11-29 2:33PM EST220.0027.300.000.000.00-203.13%
ADSK240119C002300002022-11-29 3:04PM EST230.0023.600.000.000.00-1703.13%
ADSK240119C002400002022-11-28 12:34PM EST240.0022.400.000.000.00-503.13%
ADSK240119C002500002022-11-29 11:04AM EST250.0017.000.000.000.00-306.25%
ADSK240119C002600002022-11-23 12:43PM EST260.0016.400.000.000.00-506.25%
ADSK240119C002700002022-11-23 10:42AM EST270.0013.850.000.000.00-106.25%
ADSK240119C002800002022-11-18 12:17PM EST280.0018.500.000.000.00-506.25%
ADSK240119C002900002022-11-28 1:09PM EST290.0010.490.000.000.00-4006.25%
ADSK240119C003000002022-11-28 10:21AM EST300.009.800.000.000.00-306.25%
ADSK240119C003100002022-11-28 10:24AM EST310.008.300.000.000.00-306.25%
ADSK240119C003200002022-11-28 11:27AM EST320.006.900.000.000.00-7012.50%
ADSK240119C003300002022-11-29 3:29PM EST330.005.000.000.000.00-1012.50%
ADSK240119C003400002022-11-29 2:46PM EST340.004.200.000.000.00-7012.50%
ADSK240119C003500002022-11-28 11:31AM EST350.004.300.000.000.00-9012.50%
ADSK240119C003600002022-08-09 9:15AM EST360.007.703.407.600.00-1848.11%
ADSK240119C003700002022-11-22 1:03PM EST370.004.960.000.000.00-3012.50%
ADSK240119C003800002022-11-28 1:10PM EST380.002.600.000.000.00-1012.50%
ADSK240119C003900002022-08-24 11:42AM EST390.005.202.052.600.00-2140.12%
ADSK240119C004000002022-11-28 9:40AM EST400.002.170.000.000.00-1012.50%
ADSK240119C004100002022-08-17 9:23AM EST410.005.501.955.200.00-1249.27%
ADSK240119C004200002022-11-29 11:04AM EST420.001.300.000.000.00-2012.50%
ADSK240119C004300002022-11-29 10:29AM EST430.001.200.000.000.00-2012.50%
ADSK240119C004400002022-11-29 9:41AM EST440.001.100.000.000.00-2012.50%
ADSK240119C004500002022-11-25 12:41PM EST450.001.000.000.000.00-2012.50%
ADSK240119C004600002022-11-25 12:41PM EST460.000.900.000.000.00-2012.50%
ADSK240119C004700002022-11-25 12:41PM EST470.000.800.000.000.00-2012.50%
ADSK240119C004800002022-11-25 12:41PM EST480.000.700.000.000.00-2012.50%
ADSK240119C004900002022-11-23 9:39AM EST490.000.920.000.000.00-3012.50%
ADSK240119C005000002022-11-18 11:56AM EST500.001.150.000.000.00-2012.50%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK240119P000850002022-11-22 3:47PM EST85.002.450.000.000.00-3012.50%
ADSK240119P000900002022-11-23 9:32AM EST90.003.400.000.000.00-1012.50%
ADSK240119P000950002022-11-28 9:40AM EST95.002.800.000.000.00-1012.50%
ADSK240119P001000002022-11-23 10:39AM EST100.004.000.000.000.00-2012.50%
ADSK240119P001050002022-07-05 10:23AM EST105.008.304.405.700.00--151.71%
ADSK240119P001100002022-11-22 1:02PM EST110.004.930.000.000.00-3012.50%
ADSK240119P001150002022-11-23 12:38PM EST115.005.510.000.000.00-1012.50%
ADSK240119P001200002022-11-28 9:42AM EST120.005.800.000.000.00-1012.50%
ADSK240119P001250002022-09-22 1:41PM EST125.009.557.508.700.00-132548.84%
ADSK240119P001300002022-11-02 2:20PM EST130.008.500.000.000.00-206.25%
ADSK240119P001350002022-11-28 11:54AM EST135.008.400.000.000.00-106.25%
ADSK240119P001400002022-11-02 2:20PM EST140.0010.500.000.000.00-506.25%
ADSK240119P001450002022-11-23 10:34AM EST145.0011.200.000.000.00-106.25%
ADSK240119P001500002022-11-29 12:42PM EST150.0012.700.000.000.00-206.25%
ADSK240119P001550002022-11-28 12:03PM EST155.0013.200.000.000.00-406.25%
ADSK240119P001600002022-11-28 12:07PM EST160.0014.500.000.000.00-503.13%
ADSK240119P001650002022-11-23 12:29PM EST165.0016.500.000.000.00-803.13%
ADSK240119P001700002022-11-25 12:44PM EST170.0017.200.000.000.00-103.13%
ADSK240119P001750002022-11-29 3:58PM EST175.0020.000.000.000.00-803.13%
ADSK240119P001800002022-11-29 11:58AM EST180.0023.200.000.000.00-701.56%
ADSK240119P001850002022-11-25 9:50AM EST185.0023.000.000.000.00-501.56%
ADSK240119P001900002022-11-09 1:42PM EST190.0028.800.000.000.00-300.78%
ADSK240119P001950002022-11-28 3:32PM EST195.0029.000.000.000.00-400.03%
ADSK240119P002000002022-11-29 10:37AM EST200.0032.000.000.000.00-100.00%
ADSK240119P002100002022-11-28 12:01PM EST210.0034.800.000.000.00-600.00%
ADSK240119P002200002022-11-28 3:49PM EST220.0042.500.000.000.00-4900.00%
ADSK240119P002300002022-11-29 12:03PM EST230.0050.300.000.000.00-3500.00%
ADSK240119P002400002022-11-21 3:06PM EST240.0050.800.000.000.00-300.00%
ADSK240119P002500002022-11-29 1:08PM EST250.0063.200.000.000.00-500.00%
ADSK240119P002600002022-11-29 10:44AM EST260.0071.600.000.000.00-200.00%
ADSK240119P002700002022-11-29 1:30PM EST270.0079.500.000.000.00-100.00%
ADSK240119P002800002022-11-29 1:17PM EST280.0087.500.000.000.00-1600.00%
ADSK240119P002900002022-11-25 11:23AM EST290.0091.800.000.000.00-100.00%
ADSK240119P003000002022-11-25 11:23AM EST300.00100.900.000.000.00-100.00%
ADSK240119P003100002022-08-30 10:07AM EST310.00110.33119.30122.000.00-1639.78%
ADSK240119P003200002022-08-23 2:45PM EST320.00109.70129.50133.400.00-1143.88%
ADSK240119P003300002022-08-23 2:21PM EST330.00117.80139.70146.100.00-1049.90%
ADSK240119P003400002022-08-23 11:05AM EST340.00126.90148.10152.700.00-3145.83%
ADSK240119P003500002022-08-23 12:37PM EST350.00136.20161.20166.000.00-1052.88%
ADSK240119P004300002021-11-10 12:52PM EST430.00131.50166.25171.350.00-110.00%
ADSK240119P005000002022-11-23 9:57AM EST500.00308.370.000.000.00--00.00%