ADSK - Autodesk, Inc.
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621C00115000 | 2023-03-13 12:00PM EDT | 115.00 | 96.00 | 93.30 | 94.80 | 0.00 | - | - | 2 | 61.67% |
| ADSK240621C00145000 | 2023-03-28 11:12AM EDT | 145.00 | 70.14 | 62.20 | 63.80 | 0.00 | - | - | 1 | 41.91% |
| ADSK240621C00180000 | 2023-05-22 9:53AM EDT | 180.00 | 49.20 | 44.30 | 45.70 | 0.00 | - | 1 | 2 | 45.77% |
| ADSK240621C00185000 | 2023-03-22 2:33PM EDT | 185.00 | 51.50 | 39.90 | 40.90 | 0.00 | - | - | 8 | 42.61% |
| ADSK240621C00190000 | 2023-03-22 2:22PM EDT | 190.00 | 48.30 | 36.40 | 38.10 | 0.00 | - | - | 2 | 42.00% |
| ADSK240621C00195000 | 2023-05-26 2:10PM EDT | 195.00 | 36.30 | 35.20 | 37.00 | -0.77 | -2.08% | 15 | 4 | 43.41% |
| ADSK240621C00200000 | 2023-05-25 10:35AM EDT | 200.00 | 33.50 | 33.20 | 34.30 | 0.00 | - | 1 | 15 | 42.65% |
| ADSK240621C00210000 | 2023-05-26 11:19AM EDT | 210.00 | 28.90 | 28.20 | 29.40 | -0.35 | -1.20% | 2 | 45 | 41.38% |
| ADSK240621C00220000 | 2023-05-26 11:19AM EDT | 220.00 | 24.65 | 23.90 | 25.00 | -0.41 | -1.64% | 4 | 46 | 40.24% |
| ADSK240621C00230000 | 2023-05-24 1:06PM EDT | 230.00 | 19.20 | 19.90 | 21.10 | 0.00 | - | 1 | 27 | 39.22% |
| ADSK240621C00240000 | 2023-05-22 1:26PM EDT | 240.00 | 19.47 | 16.70 | 17.70 | 0.00 | - | 155 | 160 | 38.34% |
| ADSK240621C00250000 | 2023-03-09 1:21PM EDT | 250.00 | 22.57 | 15.50 | 17.00 | 0.00 | - | 5 | 5 | 40.47% |
| ADSK240621C00260000 | 2023-05-22 10:56AM EDT | 260.00 | 13.25 | 11.10 | 12.10 | 0.00 | - | 2 | 2 | 36.68% |
| ADSK240621C00270000 | 2023-04-26 11:23AM EDT | 270.00 | 9.13 | 9.10 | 9.90 | 0.00 | - | 1 | 2 | 35.97% |
| ADSK240621C00280000 | 2023-05-11 2:08PM EDT | 280.00 | 7.46 | 7.10 | 8.10 | 0.00 | - | 3 | 3 | 35.43% |
| ADSK240621C00290000 | 2023-05-26 11:19AM EDT | 290.00 | 6.55 | 6.00 | 6.60 | -0.24 | -3.53% | 6 | 262 | 34.94% |
| ADSK240621C00300000 | 2023-04-24 2:56PM EDT | 300.00 | 5.20 | 4.80 | 5.60 | 0.00 | - | 2 | 5 | 34.98% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621P00100000 | 2023-05-16 10:55AM EDT | 100.00 | 2.64 | 1.75 | 3.90 | 0.00 | - | 2 | 4 | 53.45% |
| ADSK240621P00105000 | 2023-05-19 10:35AM EDT | 105.00 | 2.75 | 2.45 | 2.75 | 0.00 | - | 10 | 11 | 45.76% |
| ADSK240621P00110000 | 2023-05-16 2:13PM EDT | 110.00 | 3.65 | 2.95 | 3.20 | 0.00 | - | - | 1 | 44.75% |
| ADSK240621P00115000 | 2023-03-10 4:50PM EDT | 115.00 | 5.70 | 4.40 | 5.10 | 0.00 | - | - | 2 | 48.24% |
| ADSK240621P00120000 | 2023-04-05 3:55PM EDT | 120.00 | 5.50 | 4.90 | 5.30 | 0.00 | - | 1 | 5 | 45.87% |
| ADSK240621P00125000 | 2023-05-23 3:53PM EDT | 125.00 | 4.70 | 4.50 | 4.80 | -0.40 | -7.84% | 4 | 18 | 41.65% |
| ADSK240621P00135000 | 2023-05-08 2:59PM EDT | 135.00 | 7.70 | 5.90 | 6.30 | 0.00 | - | 1 | 1 | 40.03% |
| ADSK240621P00160000 | 2023-05-26 9:33AM EDT | 160.00 | 11.33 | 10.90 | 11.40 | -1.77 | -13.51% | 1 | 5 | 36.01% |
| ADSK240621P00165000 | 2023-05-22 1:28PM EDT | 165.00 | 12.10 | 12.20 | 12.70 | 0.00 | - | 49 | 49 | 35.23% |
| ADSK240621P00175000 | 2023-04-24 9:49AM EDT | 175.00 | 17.50 | 17.10 | 17.60 | 0.00 | - | - | 2 | 36.47% |
| ADSK240621P00180000 | 2023-04-05 10:33AM EDT | 180.00 | 19.50 | 19.30 | 20.30 | 0.00 | - | 1 | 251 | 37.04% |
| ADSK240621P00185000 | 2023-05-02 2:13PM EDT | 185.00 | 22.30 | 18.30 | 19.50 | 0.00 | - | 1 | 1 | 32.81% |
| ADSK240621P00190000 | 2023-04-27 12:39PM EDT | 190.00 | 25.70 | 20.20 | 21.10 | 0.00 | - | - | 2 | 31.67% |
| ADSK240621P00195000 | 2023-05-15 11:21AM EDT | 195.00 | 25.31 | 22.30 | 23.60 | 0.00 | - | 1 | 0 | 31.51% |
| ADSK240621P00200000 | 2023-05-15 3:16PM EDT | 200.00 | 27.30 | 24.40 | 25.40 | 0.00 | - | 1 | 5 | 30.31% |
| ADSK240621P00210000 | 2023-04-24 12:09PM EDT | 210.00 | 33.80 | 31.90 | 32.80 | 0.00 | - | 2 | 3 | 32.02% |
| ADSK240621P00220000 | 2023-05-17 10:55AM EDT | 220.00 | 38.69 | 34.50 | 35.80 | 0.00 | - | 1 | 38 | 27.63% |
| ADSK240621P00230000 | 2023-03-03 3:05PM EDT | 230.00 | 40.30 | 38.00 | 41.20 | 0.00 | - | 3 | 3 | 25.31% |
| ADSK240621P00240000 | 2023-04-13 11:06AM EDT | 240.00 | 51.64 | 52.10 | 53.70 | 0.00 | - | - | 10 | 31.79% |
© 2023 Yahoo. Tous droits réservés.