La bourse est fermée

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
224,93+6,50 (+2,98 %)
À la clôture : 04:00PM EST
225,41 +0,48 (+0,21 %)
Échanges après Bourse : 07:25PM EST
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 8:55AM EST100.00115.000.000.000.00-110.00%
ADSK240621C001150002023-03-13 11:00AM EST115.0096.0093.3094.800.00--20.00%
ADSK240621C001250002023-05-30 9:39AM EST125.0082.0089.7091.400.00--50.00%
ADSK240621C001300002023-05-30 1:16PM EST130.0076.7085.5087.900.00--50.00%
ADSK240621C001400002023-11-28 1:02PM EST140.0072.7088.0090.800.00-1855.36%
ADSK240621C001450002023-06-05 11:21AM EST145.0076.4070.6072.500.00-1120.00%
ADSK240621C001500002023-11-01 9:05AM EST150.0057.400.000.000.00-110.00%
ADSK240621C001550002023-06-05 2:12PM EST155.0068.2063.3064.600.00-3120.00%
ADSK240621C001600002023-10-27 10:01AM EST160.0049.5051.5054.100.00-120.00%
ADSK240621C001650002023-07-18 8:30AM EST165.0065.030.000.000.00-110.00%
ADSK240621C001700002023-11-01 1:38PM EST170.0042.6062.1064.300.00-5549.91%
ADSK240621C001750002023-11-03 11:14AM EST175.0043.0057.6059.900.00-1347.96%
ADSK240621C001800002023-08-23 9:04AM EST180.0045.2041.6042.500.00-250.00%
ADSK240621C001850002023-12-01 12:07PM EST185.0048.9249.0050.80+5.92+13.77%13343.25%
ADSK240621C001900002023-11-24 12:33PM EST190.0029.2146.1047.300.00-1542.85%
ADSK240621C001950002023-11-30 12:45PM EST195.0035.0541.5043.000.00-13040.76%
ADSK240621C002000002023-12-01 9:31AM EST200.0035.0038.4040.40+3.45+10.94%43541.53%
ADSK240621C002100002023-11-30 3:51PM EST210.0027.2031.2033.000.00-317538.60%
ADSK240621C002200002023-12-01 12:54PM EST220.0025.6025.3026.40+6.90+36.90%1018536.23%
ADSK240621C002300002023-12-01 3:11PM EST230.0020.0019.8020.80+5.10+34.23%133934.53%
ADSK240621C002400002023-12-01 12:51PM EST240.0015.8015.5016.60+4.31+37.51%6171633.96%
ADSK240621C002500002023-12-01 2:34PM EST250.0011.9011.7012.40+3.20+36.78%2914832.42%
ADSK240621C002600002023-12-01 1:36PM EST260.008.788.709.30+2.33+36.12%37731.59%
ADSK240621C002700002023-12-01 1:19PM EST270.006.666.507.00+1.96+41.70%86531.18%
ADSK240621C002800002023-11-29 12:12PM EST280.003.404.705.100.00-16430.61%
ADSK240621C002900002023-12-01 3:01PM EST290.003.403.303.70+1.10+47.83%129930.23%
ADSK240621C003000002023-11-30 2:14PM EST300.002.512.402.70+0.76+43.43%1595130.05%
ADSK240621C003100002023-12-01 1:16PM EST310.001.851.652.55+0.60+48.00%91331.93%
ADSK240621C003200002023-11-29 3:37PM EST320.000.911.251.500.00-21330.20%
Options de ventepour21 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK240621P001000002023-11-06 1:17PM EST100.000.650.000.850.00-216353.00%
ADSK240621P001050002023-10-10 12:35PM EST105.000.750.001.500.00-32054.96%
ADSK240621P001100002023-11-27 11:04AM EST110.000.630.001.150.00-3211356.18%
ADSK240621P001150002023-09-05 2:56PM EST115.000.880.652.150.00-3555.25%
ADSK240621P001200002023-11-27 11:04AM EST120.000.880.151.300.00-3211651.40%
ADSK240621P001250002023-10-11 8:50AM EST125.001.550.000.000.00-12212.50%
ADSK240621P001300002023-08-24 8:58AM EST130.002.702.052.500.00-41551.84%
ADSK240621P001350002023-11-28 2:00PM EST135.001.240.201.650.00-1945.33%
ADSK240621P001400002023-10-20 1:15PM EST140.003.531.701.950.00-1944.31%
ADSK240621P001450002023-11-27 10:56AM EST145.002.000.401.550.00-620939.43%
ADSK240621P001500002023-11-30 11:33AM EST150.001.940.651.850.00-18919938.48%
ADSK240621P001550002023-11-29 10:12AM EST155.002.201.451.950.00-1636.43%
ADSK240621P001600002023-11-30 12:45PM EST160.002.651.952.250.00-11935.23%
ADSK240621P001650002023-11-27 11:22AM EST165.004.602.352.650.00-148634.25%
ADSK240621P001700002023-12-01 1:55PM EST170.003.202.803.20-0.80-20.00%614233.58%
ADSK240621P001750002023-11-30 1:44PM EST175.004.503.303.800.00-348532.81%
ADSK240621P001800002023-12-01 3:01PM EST180.004.324.004.50-1.36-23.94%11,11532.06%
ADSK240621P001850002023-11-22 12:53PM EST185.005.504.705.30-2.80-33.73%422731.30%
ADSK240621P001900002023-12-01 12:29PM EST190.005.995.706.20-4.21-41.27%38430.52%
ADSK240621P001950002023-11-30 10:57AM EST195.009.306.707.200.00-625329.69%
ADSK240621P002000002023-12-01 1:11PM EST200.008.207.908.40-5.30-39.26%228828.98%
ADSK240621P002100002023-12-01 12:50PM EST210.0011.1010.6011.40-3.37-23.29%3836227.77%
ADSK240621P002200002023-11-30 3:53PM EST220.0014.7514.3015.20-2.45-14.24%120326.64%
ADSK240621P002300002023-12-01 12:17PM EST230.0019.6018.8019.80-4.40-18.33%1910825.45%
ADSK240621P002400002023-11-20 11:28AM EST240.0030.1024.3025.300.00-115924.25%
ADSK240621P002500002023-07-14 10:20AM EST250.0044.1047.5048.200.00-1148.87%
ADSK240621P002600002023-11-02 8:32AM EST260.0064.1037.9039.000.00-1021.72%
ADSK240621P002800002023-09-11 2:24PM EST280.0061.7066.5068.000.00-2045.13%
ADSK240621P002900002023-09-01 10:56AM EST290.0070.6082.3084.000.00-1057.03%