La bourse ferme dans 5 h 51 min

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
219,96-0,32 (-0,15 %)
À la clôture : 04:00PM EDT
221,00 +1,04 (+0,47 %)
Échanges après Bourse : 07:41PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK240621C001000002023-10-17 9:55AM EDT100.00115.000.000.000.00-110.00%
ADSK240621C001150002023-03-13 12:00PM EDT115.0096.0093.3094.800.00--20.00%
ADSK240621C001250002023-05-30 10:39AM EDT125.0082.0089.7091.400.00--50.00%
ADSK240621C001300002023-05-30 2:16PM EDT130.0076.7085.5087.900.00--50.00%
ADSK240621C001400002023-11-28 2:02PM EDT140.0072.70107.30109.900.00-18308.02%
ADSK240621C001450002023-06-05 12:21PM EDT145.0076.4070.6072.500.00-1120.00%
ADSK240621C001500002023-11-01 10:05AM EDT150.0057.400.000.000.00-110.00%
ADSK240621C001550002023-06-05 3:12PM EDT155.0068.2063.3064.600.00-3120.00%
ADSK240621C001600002023-10-27 11:01AM EDT160.0049.5051.5054.100.00-120.00%
ADSK240621C001650002024-01-29 10:58AM EDT165.0093.0889.0097.800.00-11292.30%
ADSK240621C001700002023-11-01 2:38PM EDT170.0042.6062.1064.300.00-55146.47%
ADSK240621C001750002024-05-16 10:12AM EDT175.0046.480.000.000.00-100.00%
ADSK240621C001800002024-05-20 12:59PM EDT180.0042.700.000.000.00-700.00%
ADSK240621C001850002024-04-25 10:58AM EDT185.0033.890.000.000.00-100.00%
ADSK240621C001900002024-01-23 1:09PM EDT190.0068.6070.7072.900.00-15242.09%
ADSK240621C001950002024-05-16 3:09PM EDT195.0028.900.000.000.00-500.00%
ADSK240621C002000002024-04-30 11:08AM EDT200.0022.400.000.000.00-200.00%
ADSK240621C002100002024-05-22 1:18PM EDT210.0017.020.000.000.00-100.00%
ADSK240621C002200002024-05-22 3:06PM EDT220.0010.540.000.000.00-1500.03%
ADSK240621C002300002024-05-22 2:00PM EDT230.006.400.000.000.00-1003.13%
ADSK240621C002400002024-05-21 11:18AM EDT240.003.310.000.000.00-506.25%
ADSK240621C002500002024-05-22 3:45PM EDT250.001.920.000.000.00-16012.50%
ADSK240621C002600002024-05-22 2:23PM EDT260.000.980.000.000.00-36012.50%
ADSK240621C002700002024-05-22 2:28PM EDT270.000.500.000.000.00-7012.50%
ADSK240621C002800002024-05-22 2:57PM EDT280.000.300.000.000.00-2012.50%
ADSK240621C002900002024-05-22 3:02PM EDT290.000.200.000.000.00-11025.00%
ADSK240621C003000002024-05-20 2:40PM EDT300.000.200.000.000.00-18025.00%
ADSK240621C003100002024-04-11 10:06AM EDT310.000.700.051.650.00-15468.77%
ADSK240621C003200002024-05-07 9:30AM EDT320.000.050.000.000.00-1025.00%
ADSK240621C003300002024-05-21 1:28PM EDT330.000.100.000.000.00-1025.00%
ADSK240621C003400002024-04-16 9:48AM EDT340.000.200.004.800.00-512102.16%
ADSK240621C003500002024-05-20 9:38AM EDT350.000.050.000.000.00-1025.00%
ADSK240621C003600002024-01-09 10:41AM EDT360.000.510.000.000.00-6225.00%
ADSK240621C003700002024-05-21 2:44PM EDT370.000.050.000.000.00-2025.00%
ADSK240621C003900002024-04-17 10:25AM EDT390.000.050.000.550.00-1287.26%
ADSK240621C004000002024-04-05 3:31PM EDT400.000.050.002.600.00-21114.45%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK240621P001000002024-05-17 3:58PM EDT100.000.080.000.000.00-3050.00%
ADSK240621P001050002024-05-07 2:44PM EDT105.000.050.000.000.00-5050.00%
ADSK240621P001100002024-05-21 11:20AM EDT110.000.100.000.000.00-1050.00%
ADSK240621P001150002024-05-22 10:21AM EDT115.000.070.000.000.00-719050.00%
ADSK240621P001200002024-05-20 10:41AM EDT120.000.050.000.000.00-40050.00%
ADSK240621P001250002024-05-20 9:39AM EDT125.000.060.000.000.00-10050.00%
ADSK240621P001300002024-03-11 3:43PM EDT130.000.200.101.350.00-1515102.59%
ADSK240621P001350002024-04-10 2:30PM EDT135.000.400.053.000.00-19111.87%
ADSK240621P001400002024-04-29 3:31PM EDT140.000.430.000.000.00-1025.00%
ADSK240621P001450002024-05-13 2:06PM EDT145.000.360.000.000.00-2025.00%
ADSK240621P001500002024-05-03 10:10AM EDT150.000.500.000.000.00-2025.00%
ADSK240621P001550002024-05-21 3:08PM EDT155.000.520.000.000.00-1025.00%
ADSK240621P001600002024-04-17 1:32PM EDT160.000.960.100.900.00-14062.31%
ADSK240621P001650002024-05-20 1:11PM EDT165.000.350.000.000.00-27025.00%
ADSK240621P001700002024-05-21 3:08PM EDT170.000.540.000.000.00-1025.00%
ADSK240621P001750002024-05-21 3:08PM EDT175.000.910.000.000.00-1012.50%
ADSK240621P001800002024-05-22 2:27PM EDT180.000.750.000.000.00-9012.50%
ADSK240621P001850002024-05-22 2:12PM EDT185.001.000.000.000.00-8012.50%
ADSK240621P001900002024-05-21 1:22PM EDT190.001.490.000.000.00-1012.50%
ADSK240621P001950002024-05-22 3:54PM EDT195.001.950.000.000.00-6012.50%
ADSK240621P002000002024-05-22 3:45PM EDT200.002.830.000.000.00-2906.25%
ADSK240621P002100002024-05-22 12:57PM EDT210.004.800.000.000.00-303.13%
ADSK240621P002200002024-05-22 3:50PM EDT220.009.450.000.000.00-1800.00%
ADSK240621P002300002024-05-22 11:40AM EDT230.0014.000.000.000.00-1500.00%
ADSK240621P002400002024-05-20 11:39AM EDT240.0021.000.000.000.00-200.00%
ADSK240621P002500002024-05-10 12:10PM EDT250.0033.350.000.000.00-100.00%
ADSK240621P002600002024-05-09 1:11PM EDT260.0043.300.000.000.00-200.00%
ADSK240621P002700002024-05-08 3:23PM EDT270.0056.900.000.000.00-17000.00%
ADSK240621P002800002024-04-17 2:15PM EDT280.0059.7055.5063.000.00-130071.39%
ADSK240621P002900002024-03-04 10:35AM EDT290.0032.6040.6045.500.00-1060.00%
ADSK240621P003000002024-02-05 12:04PM EDT300.0049.2049.1052.300.00-110.00%
ADSK240621P003900002024-04-10 3:46PM EDT390.00150.55168.00176.300.00--0121.52%
ADSK240621P004000002024-04-10 3:46PM EDT400.00160.50178.00186.300.00--0125.49%