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’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK250117C000950002023-10-19 12:48PM EST95.00122.97128.50131.500.00-6518149.32%
ADSK250117C001000002023-11-22 3:44PM EST100.00110.59128.00133.600.00-111964.91%
ADSK250117C001050002023-10-19 9:24AM EST105.00115.43118.10121.800.00-51945.89%
ADSK250117C001100002023-10-18 2:55PM EST110.00110.80114.00119.200.00-102953.28%
ADSK250117C001150002023-08-24 9:54AM EST115.00109.3799.60101.200.00-1060.00%
ADSK250117C001200002023-11-20 12:57PM EST120.00107.50110.90115.100.00-11158.45%
ADSK250117C001250002023-08-16 12:05PM EST125.0096.70100.90101.900.00-21237.12%
ADSK250117C001300002023-09-26 9:41AM EST130.0087.4079.8081.200.00-10150.00%
ADSK250117C001350002023-10-12 12:03PM EST135.0092.9587.7090.200.00-202922.66%
ADSK250117C001400002023-05-26 1:46PM EST140.0079.9079.9082.100.00-220.00%
ADSK250117C001450002023-11-02 9:06AM EST145.0069.5091.2092.800.00-11652.41%
ADSK250117C001500002023-09-07 10:17AM EST150.0088.0076.9079.100.00-21133.61%
ADSK250117C001550002023-09-12 1:25PM EST155.0077.4075.9077.900.00-31039.52%
ADSK250117C001600002023-09-06 11:05AM EST160.0080.3570.1071.400.00-12034.32%
ADSK250117C001650002023-09-07 11:18AM EST165.0077.3066.7067.900.00-5834.86%
ADSK250117C001700002023-11-24 9:52AM EST170.0052.0071.3073.600.00-11449.02%
ADSK250117C001750002023-09-26 9:14AM EST175.0055.0847.8050.300.00-3812.85%
ADSK250117C001800002023-11-17 12:25PM EST180.0058.7063.6065.100.00-1945.52%
ADSK250117C001850002023-11-22 2:37PM EST185.0056.1559.6062.10+11.90+26.89%21445.36%
ADSK250117C001900002023-11-21 10:16AM EST190.0054.2056.7058.400.00-12944.20%
ADSK250117C001950002023-11-30 10:58AM EST195.0045.3553.2055.100.00-12043.47%
ADSK250117C002000002023-11-29 9:36AM EST200.0040.9049.8051.800.00-18442.64%
ADSK250117C002100002023-11-29 1:29PM EST210.0044.0043.8045.50+5.20+13.40%24641.08%
ADSK250117C002200002023-11-29 3:53PM EST220.0034.8538.0039.10+2.85+8.91%221939.07%
ADSK250117C002300002023-12-01 10:48AM EST230.0030.6533.2034.10+3.15+11.45%116338.19%
ADSK250117C002400002023-11-30 1:26PM EST240.0023.8028.1029.400.00-1675237.23%
ADSK250117C002500002023-11-30 12:56PM EST250.0019.6523.8025.000.00-253836.17%
ADSK250117C002600002023-11-30 12:30PM EST260.0016.2020.1021.300.00-264535.45%
ADSK250117C002700002023-11-30 1:09PM EST270.0013.7017.0018.400.00-7037535.19%
ADSK250117C002800002023-11-30 1:24PM EST280.0011.7014.2015.000.00-20024733.99%
ADSK250117C002900002023-11-30 12:42PM EST290.009.0011.3012.300.00-3136533.16%
ADSK250117C003000002023-12-01 1:36PM EST300.009.639.2010.30+1.78+22.68%118432.81%
ADSK250117C003100002023-11-14 10:21AM EST310.007.817.908.600.00-30064632.49%
ADSK250117C003200002023-11-17 2:19PM EST320.006.306.207.100.00-115032.12%
ADSK250117C003300002023-11-17 12:47PM EST330.005.105.205.900.00-26631.89%
ADSK250117C003400002023-12-01 1:25PM EST340.004.404.204.90+2.31+110.53%45831.70%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK250117P000950002023-11-27 12:29PM EST95.000.900.251.950.00-433551.70%
ADSK250117P001000002023-11-22 11:28AM EST100.001.000.352.250.00-111850.55%
ADSK250117P001050002023-11-20 9:30AM EST105.001.900.452.500.00-2849.07%
ADSK250117P001100002023-10-18 2:55PM EST110.002.750.804.300.00-81853.43%
ADSK250117P001150002023-10-18 8:30AM EST115.002.860.000.000.00-1812.50%
ADSK250117P001200002023-11-30 3:13PM EST120.003.001.603.00+1.00+50.00%14943.56%
ADSK250117P001250002023-11-29 11:35AM EST125.002.151.602.35-0.10-4.44%122538.76%
ADSK250117P001300002023-11-21 3:03PM EST130.002.472.352.65-0.56-18.48%13137.70%
ADSK250117P001350002023-09-28 12:07PM EST135.005.706.907.200.00-65947.92%
ADSK250117P001400002023-11-29 10:05AM EST140.003.803.203.500.00-22136.11%
ADSK250117P001450002023-12-01 2:07PM EST145.004.003.704.00-0.30-6.98%14035.34%
ADSK250117P001500002023-11-30 1:01PM EST150.005.074.004.700.00-255934.93%
ADSK250117P001550002023-11-03 12:56PM EST155.008.704.905.200.00-337833.91%
ADSK250117P001600002023-12-01 2:41PM EST160.005.805.305.90-2.10-26.58%1015833.23%
ADSK250117P001650002023-11-30 3:09PM EST165.007.306.306.700.00-342132.60%
ADSK250117P001700002023-11-30 3:11PM EST170.008.307.207.600.00-548632.01%
ADSK250117P001750002023-12-01 3:11PM EST175.008.408.108.60-1.30-13.40%824031.45%
ADSK250117P001800002023-12-01 3:04PM EST180.009.379.009.70-1.33-12.43%217630.90%
ADSK250117P001850002023-11-30 3:48PM EST185.0011.8010.4011.000.00-29130.49%
ADSK250117P001900002023-11-28 11:27AM EST190.0015.5011.6012.100.00-25829.66%
ADSK250117P001950002023-11-30 1:25PM EST195.0015.1013.0013.500.00-8012229.10%
ADSK250117P002000002023-11-29 12:04PM EST200.0016.6014.5015.100.00-30057628.65%
ADSK250117P002100002023-11-30 1:25PM EST210.0020.6017.8018.500.00-4031227.53%
ADSK250117P002200002023-12-01 11:44AM EST220.0022.7021.7022.80-2.40-9.56%216626.82%
ADSK250117P002300002023-12-01 3:58PM EST230.0026.4026.1027.00-4.20-13.73%255125.38%
ADSK250117P002400002023-11-29 12:00PM EST240.0035.0031.1032.200.00-4917024.36%
ADSK250117P002500002023-11-21 2:13PM EST250.0042.2036.9038.500.00-210923.86%
ADSK250117P002600002023-12-01 9:42AM EST260.0047.7043.2044.40-6.20-11.50%212622.19%
ADSK250117P002700002023-11-16 11:53AM EST270.0059.4050.2051.300.00-31920.84%
ADSK250117P002800002023-11-21 2:36PM EST280.0065.2057.7059.100.00-2019.81%
ADSK250117P002900002023-11-21 2:36PM EST290.0074.1065.4068.200.00-5020.19%
ADSK250117P003000002023-09-14 1:22PM EST300.0083.6089.7091.700.00-1040.56%
ADSK250117P003100002023-08-30 10:22AM EST310.0088.90102.20104.000.00-2045.36%
ADSK250117P003400002023-06-07 10:23AM EST340.00135.75136.50139.400.00-6055.73%