La bourse ferme dans 7 h 6 min

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
207,73-4,33 (-2,04 %)
À la clôture : 04:00PM EDT
207,55 -0,18 (-0,09 %)
Échanges après Bourse : 07:53PM 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
ADSK240119C000850002023-05-22 11:17AM EDT85.00121.66126.20127.900.00-87121.97%
ADSK240119C000900002023-06-01 3:40PM EDT90.00116.67116.60118.400.00-1176.73%
ADSK240119C000950002023-06-22 11:00AM EDT95.00115.64116.60119.200.00-11114.62%
ADSK240119C001000002023-08-24 11:46AM EDT100.00112.850.000.000.00-100.00%
ADSK240119C001050002022-10-10 11:06AM EDT105.0096.65100.10102.800.00-2246.48%
ADSK240119C001100002022-09-19 2:08PM EDT110.0096.5098.30100.700.00-1272.88%
ADSK240119C001200002023-02-09 11:15AM EDT120.00116.8082.5087.200.00-240.00%
ADSK240119C001250002022-07-14 2:23PM EDT125.0065.25118.30125.400.00--2207.19%
ADSK240119C001300002023-02-09 11:20AM EDT130.00107.2974.7077.300.00-640.00%
ADSK240119C001350002023-02-09 11:17AM EDT135.00103.4970.6073.000.00-4336.62%
ADSK240119C001400002023-05-26 11:46AM EDT140.0065.5068.1069.000.00-2745.36%
ADSK240119C001450002023-05-26 2:03PM EDT145.0063.3063.7064.600.00-4446.17%
ADSK240119C001500002023-08-31 11:18AM EDT150.0076.900.000.000.00-100.00%
ADSK240119C001550002023-08-24 11:03AM EDT155.0062.200.000.000.00-200.00%
ADSK240119C001600002023-07-05 3:51PM EDT160.0052.2049.5050.500.00-151640.37%
ADSK240119C001650002023-06-12 10:32AM EDT165.0049.8759.8060.400.00-52281.98%
ADSK240119C001700002023-07-06 11:42AM EDT170.0040.6541.5042.800.00-22441.66%
ADSK240119C001750002023-09-12 2:07PM EDT175.0044.000.000.000.00-200.00%
ADSK240119C001800002023-09-19 12:09PM EDT180.0037.350.000.000.00-100.00%
ADSK240119C001850002023-09-14 12:35PM EDT185.0038.300.000.000.00-100.00%
ADSK240119C001900002023-09-15 10:54AM EDT190.0032.870.000.000.00-200.00%
ADSK240119C001950002023-09-15 10:13AM EDT195.0029.830.000.000.00-100.00%
ADSK240119C002000002023-09-19 12:09PM EDT200.0022.650.000.000.00-600.00%
ADSK240119C002100002023-09-20 3:57PM EDT210.0015.050.000.000.00-2000.39%
ADSK240119C002200002023-09-20 11:31AM EDT220.0012.000.000.000.00-503.13%
ADSK240119C002300002023-09-20 3:57PM EDT230.007.000.000.000.00-803.13%
ADSK240119C002400002023-09-20 3:59PM EDT240.004.500.000.000.00-306.25%
ADSK240119C002500002023-09-20 12:30PM EDT250.003.400.000.000.00-106.25%
ADSK240119C002600002023-09-19 12:36PM EDT260.002.150.000.000.00-106.25%
ADSK240119C002700002023-09-20 11:08AM EDT270.001.390.000.000.00-14012.50%
ADSK240119C002800002023-09-20 10:10AM EDT280.000.950.000.000.00-4012.50%
ADSK240119C002900002023-09-20 2:41PM EDT290.000.600.000.000.00-5012.50%
ADSK240119C003000002023-08-31 12:46PM EDT300.001.100.000.000.00-1012.50%
ADSK240119C003100002023-09-13 2:04PM EDT310.000.800.000.000.00-1012.50%
ADSK240119C003200002023-07-25 1:48PM EDT320.000.920.301.050.00-16543.09%
ADSK240119C003300002023-08-18 12:54PM EDT330.000.470.100.500.00-216840.04%
ADSK240119C003400002023-06-15 3:48PM EDT340.001.150.251.150.00-441548.50%
ADSK240119C003500002023-09-11 9:30AM EDT350.000.250.000.000.00-10012.50%
ADSK240119C003600002023-05-23 3:55PM EDT360.000.300.100.750.00-1949.05%
ADSK240119C003700002023-08-22 11:57AM EDT370.000.250.000.000.00-1025.00%
ADSK240119C003800002023-05-26 9:30AM EDT380.000.500.050.550.00-14450.39%
ADSK240119C003900002023-02-21 10:30AM EDT390.001.400.352.150.00-2659.52%
ADSK240119C004000002023-07-13 1:18PM EDT400.000.200.050.400.00-92751.47%
ADSK240119C004100002023-02-21 10:30AM EDT410.001.000.201.700.00-2760.30%
ADSK240119C004200002023-08-23 3:34PM EDT420.000.100.000.000.00-25025.00%
ADSK240119C004300002022-12-20 10:30AM EDT430.000.950.200.900.00-2758.59%
ADSK240119C004400002023-05-30 9:38AM EDT440.000.150.000.400.00-364152.78%
ADSK240119C004500002022-12-20 10:30AM EDT450.000.800.150.650.00-2858.94%
ADSK240119C004600002023-03-29 1:32PM EDT460.000.350.000.350.00-304454.59%
ADSK240119C004700002022-11-25 1:41PM EDT470.000.800.200.750.00-2463.04%
ADSK240119C004800002023-05-30 9:38AM EDT480.000.100.000.350.00-11457.03%
ADSK240119C004900002023-06-15 2:36PM EDT490.000.110.000.250.00-52856.15%
ADSK240119C005000002023-05-25 2:02PM EDT500.000.060.000.350.00-116459.38%
Options de ventepour19 janvier 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK240119P000850002023-09-20 9:30AM EDT85.000.050.000.000.00-1025.00%
ADSK240119P000900002023-08-28 12:15PM EDT90.000.080.000.000.00-2025.00%
ADSK240119P000950002023-08-25 9:42AM EDT95.000.100.000.000.00-5025.00%
ADSK240119P001000002023-09-20 9:30AM EDT100.000.100.000.000.00-1025.00%
ADSK240119P001050002023-08-31 3:48PM EDT105.000.100.000.000.00-2025.00%
ADSK240119P001100002023-09-05 11:58AM EDT110.000.100.000.000.00-6025.00%
ADSK240119P001150002023-09-05 9:30AM EDT115.000.200.000.000.00-1025.00%
ADSK240119P001200002023-08-31 1:27PM EDT120.000.300.000.000.00-3025.00%
ADSK240119P001250002023-09-11 10:53AM EDT125.000.450.000.000.00-1012.50%
ADSK240119P001300002023-08-31 10:30AM EDT130.000.600.000.000.00-1012.50%
ADSK240119P001350002023-09-15 1:04PM EDT135.000.400.000.000.00-1012.50%
ADSK240119P001400002023-09-18 1:41PM EDT140.000.490.000.000.00-1012.50%
ADSK240119P001450002023-08-24 9:43AM EDT145.001.350.000.000.00-1012.50%
ADSK240119P001500002023-09-06 3:22PM EDT150.000.850.000.000.00-8012.50%
ADSK240119P001550002023-08-31 3:10PM EDT155.001.150.000.000.00-1012.50%
ADSK240119P001600002023-09-20 3:59PM EDT160.001.620.000.000.00-2012.50%
ADSK240119P001650002023-09-05 9:53AM EDT165.001.770.000.000.00-506.25%
ADSK240119P001700002023-09-19 9:48AM EDT170.002.200.000.000.00-206.25%
ADSK240119P001750002023-09-12 10:19AM EDT175.002.570.000.000.00-106.25%
ADSK240119P001800002023-09-14 11:07AM EDT180.003.170.000.000.00-106.25%
ADSK240119P001850002023-09-20 3:59PM EDT185.005.000.000.000.00-103.13%
ADSK240119P001900002023-09-20 3:59PM EDT190.006.240.000.000.00-203.13%
ADSK240119P001950002023-09-18 1:32PM EDT195.006.160.000.000.00-803.13%
ADSK240119P002000002023-09-20 2:19PM EDT200.008.100.000.000.00-1601.56%
ADSK240119P002100002023-09-20 3:55PM EDT210.0013.340.000.000.00-200.00%
ADSK240119P002200002023-09-20 3:25PM EDT220.0018.000.000.000.00-1000.00%
ADSK240119P002300002023-09-20 12:02PM EDT230.0022.900.000.000.00-5600.00%
ADSK240119P002400002023-09-13 11:25AM EDT240.0029.000.000.000.00-200.00%
ADSK240119P002500002023-09-20 10:45AM EDT250.0038.600.000.000.00-100.00%
ADSK240119P002600002023-09-14 11:52AM EDT260.0045.180.000.000.00-400.00%
ADSK240119P002700002023-08-29 2:24PM EDT270.0051.800.000.000.00-100.00%
ADSK240119P002800002023-02-23 2:01PM EDT280.0067.0079.9081.000.00-33758.22%
ADSK240119P002900002022-11-25 12:23PM EDT290.0091.80101.20104.500.00-11092.22%
ADSK240119P003000002023-07-19 11:44AM EDT300.0078.1099.70101.200.00-2065.64%
ADSK240119P003100002023-02-16 2:02PM EDT310.0086.60109.00113.000.00-1070.62%
ADSK240119P003200002022-08-23 3:45PM EDT320.00109.70129.50133.400.00-11100.45%
ADSK240119P003300002022-08-23 3:21PM EDT330.00117.80139.70146.100.00-10107.23%
ADSK240119P003400002022-12-20 1:59PM EDT340.00151.67141.30144.100.00-1084.85%
ADSK240119P003500002022-08-23 1:37PM EDT350.00136.20161.20166.000.00-10115.25%
ADSK240119P004300002021-11-10 1:52PM EDT430.00131.50166.25171.350.00-110.00%
ADSK240119P005000002022-11-23 10:57AM EDT500.00308.37307.10316.900.00--0146.46%