Marchés français ouverture 7 h 36 min

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
264,74+6,57 (+2,54 %)
À la clôture : 04:00PM EST
263,20 -1,54 (-0,58 %)
Échanges après Bourse : 08:00PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK240419C001100002023-09-19 10:21AM EST110.00103.7597.70101.300.00-110.00%
ADSK240419C001600002023-11-22 2:26PM EST160.0050.6083.9086.900.00-540.00%
ADSK240419C001650002023-12-08 10:04AM EST165.0064.0067.1069.400.00-220.00%
ADSK240419C001750002023-11-30 10:11AM EST175.0044.6070.7073.000.00-100.00%
ADSK240419C001800002023-11-28 1:02PM EST180.0035.1067.5070.000.00-120.00%
ADSK240419C001850002023-12-14 1:43PM EST185.0060.2056.5062.100.00-1170.00%
ADSK240419C001900002023-11-22 3:36PM EST190.0025.1057.3059.000.00-390.00%
ADSK240419C001950002024-01-17 2:54PM EST195.0047.4061.3069.500.00-1130.00%
ADSK240419C002000002024-03-01 10:50AM EST200.0065.2862.2070.20+18.08+38.31%12953.92%
ADSK240419C002100002024-03-01 11:52AM EST210.0052.5552.4060.10+1.90+3.75%19468.51%
ADSK240419C002200002024-03-01 1:12PM EST220.0046.2042.7050.70+5.70+14.07%520361.52%
ADSK240419C002300002024-03-01 3:52PM EST230.0036.8036.3038.80+3.30+9.85%336244.37%
ADSK240419C002400002024-03-01 10:38AM EST240.0026.6027.9029.30+1.88+7.61%1334837.32%
ADSK240419C002500002024-03-01 3:06PM EST250.0021.5019.8020.60+2.90+15.59%5429732.03%
ADSK240419C002600002024-03-01 3:44PM EST260.0013.8013.3013.90+0.60+4.55%21425730.29%
ADSK240419C002700002024-03-01 3:59PM EST270.008.258.208.50-0.85-9.34%94331228.57%
ADSK240419C002800002024-03-01 3:40PM EST280.004.704.604.90-1.30-21.67%47219927.89%
ADSK240419C002900002024-03-01 3:53PM EST290.002.402.452.65-1.50-38.46%22670127.58%
ADSK240419C003000002024-03-01 1:50PM EST300.001.301.151.40-1.10-45.83%1237127.74%
ADSK240419C003100002024-03-01 3:56PM EST310.000.700.650.75-0.80-53.33%247428.28%
ADSK240419C003200002024-03-01 2:16PM EST320.000.450.151.15-0.44-49.44%2378035.76%
ADSK240419C003300002024-03-01 9:55AM EST330.000.400.051.35-0.05-11.11%104541.50%
ADSK240419C003400002024-02-12 1:47PM EST340.000.750.002.400.00-31252.41%
ADSK240419C003500002024-03-01 9:47AM EST350.000.220.002.65+0.22-2058.12%
ADSK240419C003700002024-03-01 10:59AM EST370.000.800.000.75+0.80-3050.90%
Options de ventepour19 avril 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK240419P001000002024-03-01 1:05PM EST100.000.170.000.25-0.28-62.22%17108.59%
ADSK240419P001050002023-12-14 9:59AM EST105.000.200.004.300.00-12160.74%
ADSK240419P001100002024-03-01 12:04PM EST110.000.140.000.35+0.04+40.00%1107102.54%
ADSK240419P001150002024-01-23 3:18PM EST115.000.100.000.550.00-49103.52%
ADSK240419P001200002024-01-03 9:30AM EST120.000.100.000.000.00-210550.00%
ADSK240419P001250002024-01-16 9:30AM EST125.000.100.000.000.00-3050.00%
ADSK240419P001300002024-01-29 9:47AM EST130.000.150.000.800.00-2894.34%
ADSK240419P001350002024-01-29 9:47AM EST135.000.150.000.850.00-2290.58%
ADSK240419P001400002024-02-05 3:39PM EST140.000.250.000.750.00-21284.57%
ADSK240419P001450002023-10-27 11:14AM EST145.003.200.901.150.00-15094.97%
ADSK240419P001500002024-02-21 2:43PM EST150.000.190.000.750.00-303276.27%
ADSK240419P001550002024-02-26 2:00PM EST155.000.260.001.350.00-11279.54%
ADSK240419P001600002024-01-03 10:25AM EST160.000.620.101.650.00-16778.96%
ADSK240419P001650002024-02-20 11:42AM EST165.000.350.000.500.00-14761.04%
ADSK240419P001700002024-03-01 9:38AM EST170.000.100.000.20-0.22-68.75%23951.07%
ADSK240419P001750002024-03-01 9:30AM EST175.000.200.000.65-0.55-73.33%42456.40%
ADSK240419P001800002024-02-29 2:35PM EST180.000.400.000.300.00-35652.34%
ADSK240419P001850002024-02-22 12:52PM EST185.000.600.050.650.00-14650.27%
ADSK240419P001900002024-03-01 11:00AM EST190.000.200.100.20-0.40-66.67%1116543.16%
ADSK240419P001950002024-02-29 9:59AM EST195.000.610.102.750.00-117457.50%
ADSK240419P002000002024-03-01 12:14PM EST200.000.330.150.40-0.33-50.00%1023741.60%
ADSK240419P002100002024-03-01 3:46PM EST210.000.350.150.75-0.65-65.00%2625739.89%
ADSK240419P002200002024-03-01 2:17PM EST220.000.550.250.85-1.30-70.27%2033734.20%
ADSK240419P002300002024-03-01 2:00PM EST230.001.100.901.05-2.19-66.57%10536629.03%
ADSK240419P002400002024-03-01 2:32PM EST240.001.951.752.00-3.55-64.55%7231827.08%
ADSK240419P002500002024-03-01 3:27PM EST250.003.603.603.90-5.20-59.09%15616225.82%
ADSK240419P002600002024-03-01 3:37PM EST260.006.906.807.10-7.10-50.71%14116724.71%
ADSK240419P002700002024-03-01 3:41PM EST270.0012.0011.5012.20-7.20-37.50%9915624.40%
ADSK240419P002800002024-03-01 3:01PM EST280.0017.7417.2018.80-8.26-31.77%13523.70%
ADSK240419P002900002024-03-01 9:32AM EST290.0015.4025.9027.10-19.70-56.13%2324.29%
ADSK240419P003000002024-02-29 12:23PM EST300.0044.1034.2039.80+44.10--140.96%
ADSK240419P003600002024-03-01 11:00AM EST360.0095.0593.1099.50+95.05-1050.64%
ADSK240419P003700002024-03-01 10:54AM EST370.00105.00103.20109.50+105.00-1054.60%