La bourse est fermée

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
258,17+2,92 (+1,14 %)
À la clôture : 04:00PM EST
276,20 +18,03 (+6,98 %)
Échanges après Bourse : 05:36PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK260116C001000002024-02-28 9:31AM EST100.00166.44164.00174.000.00-1266.94%
ADSK260116C001100002023-12-14 11:04AM EST110.00143.12140.10149.900.00-1237.47%
ADSK260116C001200002024-02-05 11:32AM EST120.00146.90147.00157.000.00--1061.28%
ADSK260116C001350002024-01-22 2:09PM EST135.00132.77132.80139.200.00--152.20%
ADSK260116C001550002023-11-13 2:57PM EST155.0085.6698.90107.600.00--130.40%
ADSK260116C001650002023-09-21 1:30PM EST165.0075.9971.9075.800.00--10.00%
ADSK260116C001700002023-11-14 3:46PM EST170.0080.0894.1098.300.00-3334.48%
ADSK260116C001750002023-12-11 10:19AM EST175.0081.5193.0096.000.00-3336.13%
ADSK260116C001850002023-12-14 10:12AM EST185.0085.4486.4089.200.00--036.17%
ADSK260116C001900002024-01-23 10:09AM EST190.0091.6793.0098.500.00-1248.64%
ADSK260116C001950002024-01-22 12:50PM EST195.0088.4089.0092.000.00-1245.06%
ADSK260116C002000002024-01-19 2:23PM EST200.0081.7090.6093.300.00-3848.77%
ADSK260116C002100002024-01-22 10:30AM EST210.0078.5078.0080.900.00-3442.37%
ADSK260116C002200002024-01-30 10:55AM EST220.0076.7376.8081.200.00-3446.85%
ADSK260116C002300002024-02-09 3:29PM EST230.0080.8069.6076.500.00-3446.75%
ADSK260116C002400002024-02-29 3:55PM EST240.0068.0064.6071.80-6.85-9.15%11446.44%
ADSK260116C002500002024-02-23 1:34PM EST250.0062.7057.1065.900.00-22945.05%
ADSK260116C002600002024-02-29 1:41PM EST260.0056.5554.0060.60+5.94+11.74%11743.99%
ADSK260116C002700002024-02-09 11:35AM EST270.0057.0049.3055.500.00-512742.94%
ADSK260116C002800002024-02-29 1:41PM EST280.0045.7044.6050.90-3.75-7.58%13542.11%
ADSK260116C002900002024-02-29 3:23PM EST290.0043.2040.7046.90+3.42+8.60%1212241.56%
ADSK260116C003000002024-02-28 2:15PM EST300.0038.5436.5043.900.00-1016141.58%
ADSK260116C003100002024-02-29 11:32AM EST310.0035.2333.4039.10+2.63+8.07%131740.18%
ADSK260116C003200002024-02-29 12:06PM EST320.0031.6230.4036.90-0.77-2.38%183640.48%
ADSK260116C003300002024-02-28 11:16AM EST330.0028.6026.6032.80-0.30-1.04%1839.29%
ADSK260116C003400002023-12-29 9:33AM EST340.0020.0123.5025.300.00-2035.43%
ADSK260116C003600002024-02-15 10:15AM EST360.0023.8019.5025.800.00-11438.77%
ADSK260116C003800002024-02-13 3:52PM EST380.0017.2514.8021.800.00-91038.35%
Options de ventepour16 janvier 2026
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK260116P001000002024-02-05 11:32AM EST100.002.401.404.500.00-122051.42%
ADSK260116P001050002024-02-05 11:32AM EST105.002.751.205.500.00-121851.82%
ADSK260116P001100002024-02-05 11:32AM EST110.003.101.405.900.00-121850.49%
ADSK260116P001150002024-02-05 11:32AM EST115.003.501.606.300.00-121549.16%
ADSK260116P001200002024-02-05 11:32AM EST120.003.901.806.700.00--1247.85%
ADSK260116P001250002024-02-05 11:32AM EST125.004.300.957.000.00-121846.34%
ADSK260116P001300002023-11-06 3:00PM EST130.008.964.206.800.00-2343.88%
ADSK260116P001350002023-12-12 10:05AM EST135.006.505.406.700.00-2141.72%
ADSK260116P001400002023-10-04 11:34AM EST140.0011.2510.5011.500.00--147.95%
ADSK260116P001450002023-11-22 1:41PM EST145.009.742.7011.000.00-1445.08%
ADSK260116P001500002023-11-29 10:57AM EST150.009.457.408.100.00-1338.60%
ADSK260116P001550002024-01-08 3:18PM EST155.009.207.308.200.00-82336.97%
ADSK260116P001600002023-09-28 9:58AM EST160.0016.1016.4020.800.00-2451.72%
ADSK260116P001650002023-09-22 10:28AM EST165.0017.4015.7019.100.00--147.51%
ADSK260116P001700002024-02-29 1:22PM EST170.0010.308.4015.900.00-1841.70%
ADSK260116P001750002023-12-27 10:14AM EST175.0012.0010.0013.100.00-1436.50%
ADSK260116P001800002024-02-12 1:29PM EST180.0011.509.2016.900.00-13439.01%
ADSK260116P001850002024-01-08 3:29PM EST185.0016.1012.2013.800.00-131533.77%
ADSK260116P001900002024-01-17 1:17PM EST190.0017.0514.1015.300.00-81633.65%
ADSK260116P001950002024-02-26 2:27PM EST195.0015.2013.3020.100.00-54936.71%
ADSK260116P002000002024-02-26 2:27PM EST200.0017.4014.6021.900.00-55736.57%
ADSK260116P002100002024-02-09 2:16PM EST210.0017.7217.8023.900.00-215234.65%
ADSK260116P002200002024-02-07 10:00AM EST220.0022.6421.0026.900.00-111333.47%
ADSK260116P002300002024-02-29 3:32PM EST230.0026.2124.3031.00+0.40+1.55%249032.98%
ADSK260116P002400002024-02-29 3:39PM EST240.0030.1727.0035.00-2.03-6.30%4414532.16%
ADSK260116P002500002024-02-29 3:37PM EST250.0033.4031.1039.00-0.90-2.62%448731.13%
ADSK260116P002600002024-02-29 3:39PM EST260.0038.3735.9043.80-0.63-1.62%5412830.46%
ADSK260116P002700002024-02-29 3:40PM EST270.0043.1039.7049.00-4.30-9.07%9310929.84%
ADSK260116P002800002024-02-29 11:32AM EST280.0048.9545.3054.00-5.95-10.84%171328.85%
ADSK260116P002900002023-12-26 1:48PM EST290.0059.7252.9059.700.00--1428.13%