La bourse est fermée

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
211,38+19,75 (+10,31 %)
À la clôture : 04:00PM EDT
214,02 +2,64 (+1,25 %)
Échanges après Bourse : 07:59PM 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
ADSK240119C000950002022-04-12 12:28PM EDT95.00115.9598.60106.300.00-220.00%
ADSK240119C001000002022-05-16 1:30PM EDT100.00107.40120.10125.100.00-3464.08%
ADSK240119C001050002022-05-11 2:31PM EDT105.0090.40116.30120.400.00-1362.32%
ADSK240119C001100002022-02-28 1:13AM EDT110.00114.20120.00130.000.00--180.74%
ADSK240119C001200002022-02-18 1:18PM EDT120.00116.59103.00112.500.00-2260.90%
ADSK240119C001400002022-01-10 10:30AM EDT140.00125.00118.35124.700.00-1097.02%
ADSK240119C001450002022-03-25 10:47AM EDT145.0085.0063.1072.000.00-1129.66%
ADSK240119C001500002022-05-10 1:06PM EDT150.0062.9582.1086.100.00-21452.44%
ADSK240119C001600002022-05-25 10:29AM EDT160.0057.000.000.000.00-1100.00%
ADSK240119C001700002022-04-28 11:54AM EDT170.0053.5069.2072.900.00-11051.77%
ADSK240119C001750002022-05-23 10:42AM EDT175.0044.1566.1069.100.00-10110150.26%
ADSK240119C001800002022-05-16 11:56AM EDT180.0053.2062.4066.000.00-1649.49%
ADSK240119C001850002022-03-23 12:38PM EDT185.0061.7042.1049.500.00-1934.51%
ADSK240119C001900002022-05-26 3:16PM EDT190.0046.0556.6061.100.00-11749.15%
ADSK240119C001950002022-04-22 12:57PM EDT195.0041.6042.8048.300.00-41838.40%
ADSK240119C002000002022-05-13 1:23PM EDT200.0043.6251.2055.300.00-54847.61%
ADSK240119C002100002022-05-27 11:13AM EDT210.0046.6647.0049.50+13.66+41.39%12145.86%
ADSK240119C002200002022-05-27 11:40AM EDT220.0041.6543.4044.50+13.01+45.43%18744.66%
ADSK240119C002300002022-05-27 12:58PM EDT230.0038.0039.1040.20+7.70+25.41%911043.88%
ADSK240119C002400002022-04-20 2:32PM EDT240.0029.1024.6031.200.00-31638.51%
ADSK240119C002500002022-05-27 9:59AM EDT250.0030.0030.3033.10+9.09+43.47%17742.98%
ADSK240119C002600002022-05-17 9:49AM EDT260.0023.0028.4029.600.00-17442.23%
ADSK240119C002700002022-05-24 11:31AM EDT270.0015.0424.3026.800.00-102341.91%
ADSK240119C002800002022-05-27 12:08PM EDT280.0022.0022.6024.10+2.20+11.11%11941.47%
ADSK240119C002900002022-05-17 12:21PM EDT290.0014.8220.1021.600.00-102541.03%
ADSK240119C003000002022-05-24 11:47AM EDT300.0010.6517.7019.000.00-1024840.27%
ADSK240119C003100002022-05-27 11:13AM EDT310.0015.2515.1017.30+4.85+46.63%11140.24%
ADSK240119C003200002022-05-12 12:07PM EDT320.009.7013.6015.600.00-11740.04%
ADSK240119C003300002022-05-17 12:21PM EDT330.009.0811.8014.600.00-151640.46%
ADSK240119C003400002022-05-10 1:06PM EDT340.007.4511.1012.400.00-235339.37%
ADSK240119C003500002022-05-23 1:50PM EDT350.006.169.7010.800.00-11238.77%
ADSK240119C003600002022-04-19 2:29PM EDT360.007.516.809.200.00-11037.96%
ADSK240119C003700002022-05-17 12:31PM EDT370.005.507.608.500.00-2338.19%
ADSK240119C003800002022-05-19 2:59PM EDT380.005.696.707.900.00-334838.46%
ADSK240119C003900002022-02-14 3:13PM EDT390.009.693.407.100.00--138.34%
ADSK240119C004000002022-05-19 3:01PM EDT400.004.805.106.200.00-11537.93%
ADSK240119C004100002021-11-30 3:06PM EDT410.0015.6315.4522.250.00-1455.12%
ADSK240119C004200002022-05-19 3:21PM EDT420.003.653.105.000.00-1337.74%
ADSK240119C004300002022-02-18 2:34PM EDT430.005.750.539.100.00-1245.20%
ADSK240119C004400002022-05-12 9:44AM EDT440.005.202.604.400.00-3238.30%
ADSK240119C004500002022-02-11 3:55PM EDT450.006.790.019.550.00-1547.65%
ADSK240119C004600002022-05-19 2:59PM EDT460.002.312.303.300.00-555637.49%
ADSK240119C004800002022-04-22 9:30AM EDT480.001.301.002.800.00-1737.70%
ADSK240119C004900002022-05-23 9:36AM EDT490.001.571.156.300.00-1445.78%
ADSK240119C005000002022-05-23 10:48AM EDT500.001.501.152.550.00-23938.36%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK240119P001000002022-05-16 12:12AM EDT100.009.002.0010.400.00--552.11%
ADSK240119P001100002022-05-23 10:42AM EDT110.0010.833.5012.000.00-10110250.26%
ADSK240119P001150002022-05-23 10:38AM EDT115.0012.495.3010.000.00-1252.23%
ADSK240119P001200002022-05-26 2:00PM EDT120.0011.358.109.500.00-1448.49%
ADSK240119P001250002022-02-11 11:14AM EDT125.007.8511.2513.650.00-1051.18%
ADSK240119P001300002022-02-10 4:41PM EDT130.008.509.9018.350.00-1751.22%
ADSK240119P001350002021-11-29 10:34AM EDT135.009.301.608.450.00--139.08%
ADSK240119P001400002022-04-27 10:13AM EDT140.0016.3012.2013.300.00-78044.60%
ADSK240119P001450002021-11-24 3:26PM EDT145.0012.256.859.750.00-127736.69%
ADSK240119P001500002022-05-26 10:55AM EDT150.0019.2014.3016.300.00-2943.85%
ADSK240119P001550002022-04-12 3:26PM EDT155.0016.9021.2028.700.00-11152.50%
ADSK240119P001600002022-05-25 9:41AM EDT160.0026.5517.4018.600.00-28841.80%
ADSK240119P001650002022-04-12 3:01PM EDT165.0021.0024.1033.000.00-181951.20%
ADSK240119P001700002022-05-12 10:09AM EDT170.0034.0020.5021.800.00-216640.60%
ADSK240119P001750002022-05-13 1:23PM EDT175.0027.8622.1024.000.00-56640.55%
ADSK240119P001800002022-05-16 11:17AM EDT180.0037.0424.2025.800.00-14239.95%
ADSK240119P001850002022-04-19 12:16PM EDT185.0028.4032.0037.300.00-173849.53%
ADSK240119P001900002022-04-19 2:21PM EDT190.0030.5033.6039.600.00-52949.06%
ADSK240119P001950002022-03-18 11:54AM EDT195.0031.6030.5038.500.00-462945.07%
ADSK240119P002000002022-05-27 11:09AM EDT200.0034.6532.3034.60-12.15-25.96%13638.40%
ADSK240119P002100002022-05-27 12:15PM EDT210.0038.7036.9042.40-7.49-16.22%13040.38%
ADSK240119P002200002022-05-27 11:09AM EDT220.0045.0041.9044.60-15.00-25.00%12936.69%
ADSK240119P002300002022-05-27 12:38PM EDT230.0049.2548.1049.10-17.75-26.49%118534.90%
ADSK240119P002400002022-05-09 1:38PM EDT240.0070.9554.1055.400.00-16934.47%
ADSK240119P002500002022-05-10 3:03PM EDT250.0076.7557.9064.900.00-1636.70%
ADSK240119P002600002022-05-12 1:01PM EDT260.0089.3066.8068.100.00-2932.74%
ADSK240119P002700002022-01-24 2:32PM EDT270.0066.6574.9580.900.00-5137.67%
ADSK240119P002800002022-05-12 1:33PM EDT280.00108.9080.1083.800.00-2632.74%
ADSK240119P002900002021-11-29 1:18PM EDT290.0067.4752.3059.050.00-140.00%
ADSK240119P003000002022-05-12 9:54AM EDT300.00117.0096.3098.900.00-12030.99%
ADSK240119P003100002022-03-15 10:54AM EDT310.00122.78111.80119.500.00-2343.93%
ADSK240119P003200002022-04-26 1:15PM EDT320.00136.23128.60134.900.00-3750.89%
ADSK240119P003300002021-11-17 10:31AM EDT330.0060.5085.0094.500.00-130.00%
ADSK240119P003400002021-11-26 11:48AM EDT340.00108.0083.9091.650.00-120.00%
ADSK240119P004300002021-11-10 1:52PM EDT430.00131.50166.25171.350.00-110.00%