Marchés français ouverture 1 h 1 min

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
198,75-1,47 (-0,73 %)
À la clôture : 04:00PM EDT
199,73 +0,98 (+0,49 %)
Échanges après Bourse : 07:43PM EDT
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
ADSK250117C000950002023-03-13 12:55PM EDT95.00115.270.000.000.00-1000.00%
ADSK250117C001000002023-03-13 11:17AM EDT100.00113.000.000.000.00-400.00%
ADSK250117C001100002023-03-09 11:31AM EDT110.00114.900.000.000.00--00.00%
ADSK250117C001200002023-03-22 12:58PM EDT120.00100.100.000.000.00-200.00%
ADSK250117C001250002023-01-03 1:10PM EDT125.0084.43117.10124.200.00--198.38%
ADSK250117C001300002023-02-14 12:57PM EDT130.00116.8289.2094.800.00-1159.37%
ADSK250117C001500002023-03-21 11:01AM EDT150.0079.200.000.000.00-400.00%
ADSK250117C001550002023-03-01 2:59PM EDT155.0072.450.000.000.00-100.00%
ADSK250117C001600002023-03-14 11:04AM EDT160.0071.000.000.000.00-300.00%
ADSK250117C001650002022-10-25 3:01PM EDT165.0087.0068.3073.200.00-3554.72%
ADSK250117C001750002023-02-24 3:22PM EDT175.0059.4059.0064.900.00-2253.13%
ADSK250117C001800002023-01-26 10:30AM EDT180.0063.7753.6056.200.00-1046.18%
ADSK250117C001850002023-02-16 4:32PM EDT185.0075.0051.1055.900.00-1948.09%
ADSK250117C001900002023-03-10 3:28PM EDT190.0049.880.000.000.00-100.00%
ADSK250117C001950002023-03-14 11:04AM EDT195.0050.000.000.000.00-300.00%
ADSK250117C002000002023-03-23 1:13PM EDT200.0048.750.000.000.00-100.10%
ADSK250117C002100002023-03-16 2:58PM EDT210.0043.200.000.000.00-100.78%
ADSK250117C002200002023-03-17 3:43PM EDT220.0036.620.000.000.00-101.56%
ADSK250117C002300002023-03-14 2:55PM EDT230.0032.800.000.000.00-203.13%
ADSK250117C002400002023-03-22 3:59PM EDT240.0030.590.000.000.00-103.13%
ADSK250117C002500002023-03-23 12:34PM EDT250.0027.800.000.000.00-103.13%
ADSK250117C002600002023-03-27 10:52AM EDT260.0024.220.000.000.00-2003.13%
ADSK250117C002700002023-03-23 12:42PM EDT270.0021.400.000.000.00-106.25%
ADSK250117C002800002023-03-21 3:48PM EDT280.0022.000.000.000.00-106.25%
ADSK250117C002900002023-03-22 12:49PM EDT290.0017.280.000.000.00-8606.25%
ADSK250117C003000002023-03-10 1:06PM EDT300.0014.840.000.000.00-306.25%
ADSK250117C003100002023-02-21 2:10PM EDT310.0020.4012.5013.900.00-33138.73%
ADSK250117C003200002023-03-24 3:32PM EDT320.0011.360.000.000.00-306.25%
ADSK250117C003300002023-02-01 4:00PM EDT330.0016.4811.7014.600.00-5542.34%
ADSK250117C003400002023-03-01 11:39AM EDT340.008.600.000.000.00-106.25%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK250117P000950002023-03-15 11:59AM EDT95.004.800.000.000.00-2012.50%
ADSK250117P001000002023-02-24 2:41PM EDT100.005.404.006.500.00-3547.99%
ADSK250117P001050002023-03-15 11:58AM EDT105.006.200.000.000.00-2012.50%
ADSK250117P001100002022-10-13 1:41PM EDT110.0010.006.208.100.00--146.09%
ADSK250117P001150002023-02-24 2:10PM EDT115.007.676.608.900.00-1345.01%
ADSK250117P001200002023-02-10 2:23PM EDT120.006.907.8011.600.00-3747.24%
ADSK250117P001250002023-03-23 12:53PM EDT125.008.620.000.000.00-106.25%
ADSK250117P001300002023-03-22 11:41AM EDT130.009.200.000.000.00-1706.25%
ADSK250117P001350002023-03-01 11:47AM EDT135.0010.500.000.000.00-106.25%
ADSK250117P001400002023-03-13 9:51AM EDT140.0013.020.000.000.00-106.25%
ADSK250117P001450002023-02-24 12:37PM EDT145.0014.1011.9016.500.00-51841.37%
ADSK250117P001500002023-03-23 10:32AM EDT150.0013.900.000.000.00-103.13%
ADSK250117P001550002023-03-23 11:21AM EDT155.0014.900.000.000.00-7303.13%
ADSK250117P001600002023-03-23 10:32AM EDT160.0016.700.000.000.00-203.13%
ADSK250117P001650002023-03-23 10:33AM EDT165.0018.200.000.000.00-203.13%
ADSK250117P001700002023-03-23 12:54PM EDT170.0020.900.000.000.00-203.13%
ADSK250117P001750002023-03-23 10:44AM EDT175.0021.300.000.000.00-101.56%
ADSK250117P001800002023-03-23 10:44AM EDT180.0023.100.000.000.00-101.56%
ADSK250117P001850002023-03-06 1:37PM EDT185.0021.950.000.000.00-301.56%
ADSK250117P001900002023-03-21 1:23PM EDT190.0026.300.000.000.00-100.78%
ADSK250117P001950002023-03-22 2:54PM EDT195.0028.800.000.000.00-1700.39%
ADSK250117P002000002023-03-23 11:47AM EDT200.0031.200.000.000.00-600.00%
ADSK250117P002100002023-03-23 12:57PM EDT210.0037.800.000.000.00-200.00%
ADSK250117P002200002023-03-17 2:31PM EDT220.0044.000.000.000.00-200.00%
ADSK250117P002300002023-03-23 12:18PM EDT230.0047.200.000.000.00-100.00%
ADSK250117P002400002023-03-23 12:19PM EDT240.0053.300.000.000.00-700.00%
ADSK250117P002500002023-03-24 3:12PM EDT250.0063.200.000.000.00-2600.00%
ADSK250117P002600002023-03-23 12:23PM EDT260.0066.500.000.000.00-1100.00%
ADSK250117P002700002023-02-27 4:46PM EDT270.0077.200.000.000.00--00.00%
ADSK250117P002800002023-02-27 3:47PM EDT280.0085.100.000.000.00-300.00%
ADSK250117P002900002022-11-15 11:52AM EDT290.0077.9098.80103.500.00-2333.84%
ADSK250117P003000002022-11-15 2:03PM EDT300.0084.70106.60111.000.00-9932.49%
ADSK250117P003100002022-11-15 12:53PM EDT310.0092.80115.40120.000.00-2232.69%