Marchés français ouverture 8 h 29 min

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
196,63+3,29 (+1,70 %)
À la clôture : 04:00PM EST
197,39 +0,76 (+0,39 %)
Échanges après Bourse : 06:16PM 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
ADSK250117C001300002022-11-28 3:48PM EST130.0091.3089.2094.500.00--157.10%
ADSK250117C001500002022-11-10 10:32AM EST150.0098.0076.9081.000.00-2253.71%
ADSK250117C001600002022-10-25 2:01PM EST160.0090.4571.0076.100.00--352.91%
ADSK250117C001650002022-10-25 2:01PM EST165.0087.0068.3073.200.00-3552.30%
ADSK250117C001800002022-10-19 2:18PM EST180.0064.4372.6078.200.00-1163.29%
ADSK250117C001850002022-11-23 9:33AM EST185.0055.0057.0061.400.00-11051.19%
ADSK250117C001900002022-11-11 2:16PM EST190.0085.7054.1059.300.00-31451.00%
ADSK250117C001950002022-12-06 10:02AM EST195.0053.2051.9056.800.00-1750.37%
ADSK250117C002000002022-12-08 12:43PM EST200.0051.8049.4054.50+1.00+1.97%112049.88%
ADSK250117C002100002022-12-02 9:30AM EST210.0051.2544.9050.200.00-1649.03%
ADSK250117C002200002022-12-06 2:49PM EST220.0041.4041.1045.900.00-4948.01%
ADSK250117C002300002022-12-08 2:02PM EST230.0039.8037.4042.30+1.10+2.84%31647.42%
ADSK250117C002400002022-12-08 2:22PM EST240.0036.3034.2038.10+2.00+5.83%7946.14%
ADSK250117C002500002022-12-06 2:25PM EST250.0030.9030.4035.600.00-4546.17%
ADSK250117C002600002022-12-02 1:34PM EST260.0032.6027.5032.900.00-111545.86%
ADSK250117C002700002022-12-06 2:49PM EST270.0025.4024.9029.800.00-52345.04%
ADSK250117C002800002022-11-23 10:42AM EST280.0025.0522.4027.100.00-12644.42%
ADSK250117C002900002022-12-05 1:46PM EST290.0022.8020.1024.800.00-33244.01%
ADSK250117C003000002022-12-01 2:37PM EST300.0024.1018.0022.900.00-77643.82%
ADSK250117C003100002022-11-21 3:29PM EST310.0024.5016.1020.900.00-32643.41%
ADSK250117C003200002022-12-07 12:05PM EST320.0015.1015.4018.900.00-13542.87%
ADSK250117C003400002022-12-01 3:47PM EST340.0016.6011.9015.700.00-84342.19%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK250117P000950002022-12-07 9:45AM EST95.005.865.306.500.00-21246.72%
ADSK250117P001000002022-11-17 11:56AM EST100.006.355.907.400.00-2246.03%
ADSK250117P001050002022-11-10 11:09AM EST105.007.106.608.200.00-1345.03%
ADSK250117P001100002022-10-13 12:41PM EST110.0010.006.208.100.00--142.25%
ADSK250117P001150002022-10-07 1:06PM EST115.0010.409.5011.900.00-2246.41%
ADSK250117P001200002022-10-28 10:24AM EST120.0010.359.4010.800.00-1042.00%
ADSK250117P001250002022-11-22 11:06AM EST125.0011.0010.2012.600.00--142.31%
ADSK250117P001350002022-12-08 2:25PM EST135.0014.0012.6015.20+0.29+2.12%2241.00%
ADSK250117P001450002022-10-06 10:20AM EST145.0016.7016.9020.000.00-1142.06%
ADSK250117P001500002022-10-13 8:54AM EST150.0021.5013.8016.500.00-1135.40%
ADSK250117P001600002022-12-05 10:36AM EST160.0020.5020.1022.700.00-11837.59%
ADSK250117P001650002022-09-30 12:14PM EST165.0026.7018.3023.100.00-8835.55%
ADSK250117P001900002022-10-12 9:59AM EST190.0036.0024.5028.100.00-1528.13%
ADSK250117P001950002022-10-21 12:20PM EST195.0036.3031.9034.600.00-141431.46%
ADSK250117P002000002022-12-08 2:15PM EST200.0038.8036.1040.10-0.80-2.02%49533.72%
ADSK250117P002100002022-09-15 9:16AM EST210.0041.9744.2051.800.00--138.51%
ADSK250117P002200002022-11-18 10:45AM EST220.0044.9546.8050.600.00-1831.59%
ADSK250117P002300002022-12-08 3:41PM EST230.0054.9052.8056.20-2.20-3.85%102930.36%
ADSK250117P002400002022-12-08 3:34PM EST240.0061.2059.3062.20+3.30+5.70%122129.15%
ADSK250117P002500002022-11-29 1:12PM EST250.0068.5065.2069.600.00-1228.90%
ADSK250117P002600002022-11-11 9:30AM EST260.0062.2772.4076.400.00--127.76%
ADSK250117P002900002022-11-15 10:52AM EST290.0077.9095.8099.600.00-2325.02%
ADSK250117P003000002022-11-15 1:03PM EST300.0084.70103.90108.500.00-9924.85%
ADSK250117P003100002022-11-15 11:53AM EST310.0092.80112.80117.200.00-2224.07%