La bourse est fermée

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
216,50+5,87 (+2,79 %)
À la clôture : 04:00PM EDT
216,36 -0,14 (-0,06 %)
Échanges après Bourse : 06:25PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK240920C001950002024-04-17 12:55PM EDT195.0035.4032.0037.200.00-5547.09%
ADSK240920C002100002024-04-18 9:57AM EDT210.0019.8025.2025.700.00-101040.46%
ADSK240920C002200002024-04-19 10:38AM EDT220.0018.6018.8021.20+3.84+26.02%91440.62%
ADSK240920C002300002024-04-19 10:09AM EDT230.0014.1014.3015.70+1.40+11.02%71837.76%
ADSK240920C002400002024-04-19 3:43PM EDT240.0011.4011.6012.00+2.70+31.03%42236.91%
ADSK240920C002500002024-04-18 3:19PM EDT250.007.008.709.000.00-327636.16%
ADSK240920C002600002024-04-17 11:19AM EDT260.005.306.306.700.00-116535.68%
ADSK240920C002700002024-04-17 1:40PM EDT270.005.104.504.900.00-822735.21%
ADSK240920C002800002024-04-17 10:33AM EDT280.002.503.303.600.00-217135.02%
ADSK240920C002900002024-04-16 10:16AM EDT290.004.002.352.600.00-117434.78%
ADSK240920C003000002024-04-11 10:19AM EDT300.004.201.651.850.00-222934.53%
ADSK240920C003100002024-04-03 11:39AM EDT310.005.001.151.350.00-716634.57%
ADSK240920C003200002024-04-01 12:08PM EDT320.005.000.801.000.00-1434.73%
ADSK240920C003300002024-03-18 9:30AM EDT330.004.300.301.200.00-12338.14%
ADSK240920C003400002024-03-11 12:56PM EDT340.003.701.151.400.00-172641.42%
ADSK240920C003500002024-03-20 3:22PM EDT350.002.600.101.000.00-21540.78%
ADSK240920C003600002024-02-28 12:49PM EDT360.002.741.752.000.00-2448.71%
ADSK240920C003700002024-02-29 2:14PM EDT370.002.151.301.550.00--448.13%
ADSK240920C003800002024-04-04 12:50PM EDT380.000.900.000.700.00-265143.51%
Options de ventepour20 septembre 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK240920P001200002023-12-19 10:30AM EDT120.000.750.000.900.00--252.25%
ADSK240920P001250002024-01-03 4:05PM EDT125.000.900.004.700.00--360.50%
ADSK240920P001300002024-03-11 9:30AM EDT130.000.500.003.300.00-1552.32%
ADSK240920P001500002024-02-05 3:22PM EDT150.001.100.451.800.00--440.81%
ADSK240920P001550002024-01-03 2:17PM EDT155.002.800.153.200.00-1244.40%
ADSK240920P001650002024-04-17 9:45AM EDT165.003.502.953.200.00-11038.07%
ADSK240920P001700002024-04-18 2:31PM EDT170.004.603.603.900.00-11637.40%
ADSK240920P001750002024-04-18 11:17AM EDT175.005.274.304.600.00-11336.40%
ADSK240920P001800002024-04-17 10:00AM EDT180.006.105.105.500.00-2635.66%
ADSK240920P001850002024-04-18 1:22PM EDT185.008.006.206.600.00-682835.08%
ADSK240920P001900002024-04-19 11:51AM EDT190.008.107.107.80-0.70-7.95%513334.37%
ADSK240920P001950002024-04-19 9:32AM EDT195.0010.208.809.20-0.90-8.11%31733.75%
ADSK240920P002000002024-04-19 11:51AM EDT200.0011.2010.4010.80-1.95-14.83%55633.16%
ADSK240920P002100002024-04-19 11:55AM EDT210.0015.1014.1014.50-2.47-14.06%135631.84%
ADSK240920P002200002024-04-19 12:31PM EDT220.0019.6018.7019.10-3.70-15.88%84130.64%
ADSK240920P002300002024-04-19 11:51AM EDT230.0025.6023.6024.60-1.90-6.91%219229.46%
ADSK240920P002400002024-04-17 3:55PM EDT240.0031.6029.3031.000.00-116728.28%
ADSK240920P002500002024-04-12 12:56PM EDT250.0025.8037.1040.400.00-124931.85%
ADSK240920P002600002024-04-17 11:47AM EDT260.0049.8645.6049.000.00-123432.95%
ADSK240920P002700002024-04-17 10:09AM EDT270.0060.3553.6055.000.00-36324.77%
ADSK240920P002800002024-04-10 2:03PM EDT280.0043.5260.2067.500.00-12836.22%