La bourse ferme dans 2 h 37 min

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
276,34+2,63 (+0,96 %)
À la clôture : 4:00PM EDT
276,34 0,00 (0,00 %)
Avant Bourse : 08:50AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour18 juin 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK210618C001300002021-06-04 10:13AM EDT130.00151.800.000.000.00-110.00%
ADSK210618C001400002021-03-17 2:59PM EDT140.00133.60158.85161.450.00--21,794.73%
ADSK210618C001550002021-05-20 1:51PM EDT155.00115.150.000.000.00-110.00%
ADSK210618C001650002021-06-01 9:33AM EDT165.00119.300.000.000.00-120.00%
ADSK210618C001700002021-06-16 9:52AM EDT170.00107.770.000.000.00-110.00%
ADSK210618C001750002021-04-19 10:04AM EDT175.00121.6594.2597.750.00--40.00%
ADSK210618C001800002021-03-24 10:17AM EDT180.0085.90113.10120.250.00--11,207.96%
ADSK210618C002000002021-04-15 12:45PM EDT200.00100.2075.3082.550.00-12472.17%
ADSK210618C002100002021-04-19 12:03PM EDT210.0082.7061.3065.050.00--40.00%
ADSK210618C002200002021-04-30 3:08PM EDT220.0072.7562.8069.550.00-35582.57%
ADSK210618C002300002021-06-15 10:09AM EDT230.0051.230.000.000.00-160.00%
ADSK210618C002400002021-05-18 12:53PM EDT240.0038.4836.0539.700.00-50218.16%
ADSK210618C002500002021-05-13 1:28PM EDT250.0028.1028.2531.300.00-10225.98%
ADSK210618C002600002021-06-16 3:36PM EDT260.0014.310.000.000.00-31290.00%
ADSK210618C002625002021-06-09 12:32PM EDT262.5015.150.000.000.00-110.00%
ADSK210618C002650002021-06-16 1:51PM EDT265.0011.250.000.000.00-130.00%
ADSK210618C002675002021-06-09 12:50PM EDT267.5011.050.000.000.00-250.00%
ADSK210618C002700002021-06-17 11:32AM EDT270.007.150.000.000.00-84600.00%
ADSK210618C002725002021-06-17 12:51PM EDT272.504.150.000.000.00-7530.00%
ADSK210618C002750002021-06-17 12:51PM EDT275.003.210.000.000.00-85980.00%
ADSK210618C002775002021-06-17 3:49PM EDT277.501.570.000.000.00-70863.13%
ADSK210618C002800002021-06-17 3:41PM EDT280.000.590.000.000.00-1187776.25%
ADSK210618C002825002021-06-17 3:41PM EDT282.500.210.000.000.00-2716612.50%
ADSK210618C002850002021-06-17 1:19PM EDT285.000.210.000.000.00-1117712.50%
ADSK210618C002875002021-06-17 10:38AM EDT287.500.120.000.000.00-219812.50%
ADSK210618C002900002021-06-17 11:58AM EDT290.000.110.000.000.00-101,40325.00%
ADSK210618C002925002021-06-17 3:20PM EDT292.500.040.000.000.00-368325.00%
ADSK210618C002950002021-06-16 12:24PM EDT295.000.010.000.000.00-119225.00%
ADSK210618C002975002021-06-14 11:43AM EDT297.500.060.000.000.00-21125.00%
ADSK210618C003000002021-06-17 3:10PM EDT300.000.050.000.000.00-545225.00%
ADSK210618C003025002021-06-09 11:16AM EDT302.500.180.000.000.00-52150.00%
ADSK210618C003050002021-06-09 10:00AM EDT305.000.150.000.000.00-52650.00%
ADSK210618C003075002021-06-14 9:30AM EDT307.500.010.000.000.00--150.00%
ADSK210618C003100002021-06-14 3:26PM EDT310.000.100.000.000.00-843050.00%
ADSK210618C003125002021-06-08 9:34AM EDT312.500.110.000.000.00-1450.00%
ADSK210618C003150002021-06-07 2:39PM EDT315.000.120.000.000.00-12950.00%
ADSK210618C003200002021-06-14 3:27PM EDT320.000.070.000.000.00-125650.00%
ADSK210618C003300002021-06-11 12:17PM EDT330.000.010.000.000.00-325050.00%
ADSK210618C003400002021-06-17 11:58AM EDT340.000.050.000.000.00-17250.00%
ADSK210618C003500002021-06-04 2:25PM EDT350.002.160.000.000.00-13250.00%
ADSK210618C003600002021-06-11 12:17PM EDT360.000.010.000.000.00-11750.00%
ADSK210618C003700002021-04-16 1:15PM EDT370.000.940.004.400.00-120388.67%
ADSK210618C003800002021-04-28 12:40PM EDT380.000.520.004.300.00-119412.11%
ADSK210618C003900002021-06-07 1:32PM EDT390.000.010.000.000.00-2250.00%
ADSK210618C004000002021-04-22 2:18PM EDT400.000.020.003.250.00-24433.50%
ADSK210618C004100002021-02-16 10:31AM EDT410.002.190.030.700.00-11353.13%
ADSK210618C004200002021-02-16 10:31AM EDT420.001.500.034.450.00-11508.89%
ADSK210618C004300002021-04-21 11:14AM EDT430.000.090.000.640.00-1012381.25%
Options de ventepour18 juin 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK210618P001300002021-05-17 2:10PM EDT130.000.060.000.040.00-2024484.38%
ADSK210618P001350002021-05-17 2:10PM EDT135.000.110.000.050.00-1011471.88%
ADSK210618P001400002021-05-11 12:38PM EDT140.000.190.001.690.00-1801694.92%
ADSK210618P001450002021-02-25 12:17PM EDT145.002.300.001.900.00--0676.76%
ADSK210618P001500002021-05-18 12:50PM EDT150.000.230.004.300.00-1518759.57%
ADSK210618P001550002021-05-20 2:36PM EDT155.000.120.000.000.00-101150.00%
ADSK210618P001600002021-05-25 3:54PM EDT160.000.050.000.000.00-19150.00%
ADSK210618P001650002021-05-24 9:30AM EDT165.000.050.000.000.00--150.00%
ADSK210618P001700002021-05-28 9:51AM EDT170.000.050.000.000.00-333350.00%
ADSK210618P001750002021-03-26 9:30AM EDT175.001.330.061.740.00-13496.48%
ADSK210618P001800002021-05-28 9:44AM EDT180.000.080.000.000.00-973100.00%
ADSK210618P001850002021-05-26 10:38AM EDT185.000.050.000.000.00-2350.00%
ADSK210618P001900002021-06-02 1:36PM EDT190.000.050.000.000.00-14750.00%
ADSK210618P001950002021-06-14 3:16PM EDT195.000.010.000.000.00-23350.00%
ADSK210618P002000002021-06-01 1:36PM EDT200.000.140.000.000.00-103250.00%
ADSK210618P002100002021-06-14 3:16PM EDT210.000.020.000.000.00-211850.00%
ADSK210618P002200002021-06-17 3:49PM EDT220.000.030.000.000.00-921750.00%
ADSK210618P002300002021-06-17 3:31PM EDT230.000.030.000.000.00-129850.00%
ADSK210618P002400002021-06-16 11:03AM EDT240.000.050.000.000.00-137950.00%
ADSK210618P002450002021-06-14 12:04PM EDT245.000.140.000.000.00-912250.00%
ADSK210618P002500002021-06-15 12:04PM EDT250.000.090.000.000.00-142550.00%
ADSK210618P002550002021-06-16 2:04PM EDT255.000.200.000.000.00-25125.00%
ADSK210618P002575002021-06-17 2:07PM EDT257.500.220.000.000.00-16225.00%
ADSK210618P002600002021-06-16 10:32AM EDT260.000.250.000.000.00-250325.00%
ADSK210618P002625002021-06-14 12:06PM EDT262.500.300.000.000.00-1114025.00%
ADSK210618P002650002021-06-16 3:18PM EDT265.000.450.000.000.00-118325.00%
ADSK210618P002675002021-06-17 3:45PM EDT267.500.220.000.000.00-210512.50%
ADSK210618P002700002021-06-17 1:31PM EDT270.000.340.000.000.00-2765412.50%
ADSK210618P002725002021-06-17 12:18PM EDT272.500.630.000.000.00-4906.25%
ADSK210618P002750002021-06-17 3:57PM EDT275.001.170.000.000.00-1092723.13%
ADSK210618P002775002021-06-17 1:04PM EDT277.502.360.000.000.00-531470.00%
ADSK210618P002800002021-06-17 1:19PM EDT280.003.810.000.000.00-185870.00%
ADSK210618P002825002021-06-17 1:19PM EDT282.505.880.000.000.00-81040.00%
ADSK210618P002850002021-06-16 12:03PM EDT285.008.600.000.000.00-4760.00%
ADSK210618P002875002021-06-16 12:10PM EDT287.5010.950.000.000.00-4700.00%
ADSK210618P002900002021-06-17 10:58AM EDT290.0014.800.000.000.00-65420.00%
ADSK210618P002925002021-06-15 12:51PM EDT292.5012.750.000.000.00-1420.00%
ADSK210618P002950002021-06-14 11:27AM EDT295.0017.230.000.000.00-1230.00%
ADSK210618P002975002021-06-02 12:34PM EDT297.5018.600.000.000.00-160.00%
ADSK210618P003000002021-06-16 2:40PM EDT300.0023.900.000.000.00-42300.00%
ADSK210618P003025002021-06-07 11:21AM EDT302.5022.850.000.000.00-120.00%
ADSK210618P003050002021-06-14 9:37AM EDT305.0022.050.000.000.00-110.00%
ADSK210618P003100002021-06-14 9:49AM EDT310.0031.450.000.000.00-11420.00%
ADSK210618P003200002021-05-28 11:56AM EDT320.0031.600.000.000.00-100.00%
ADSK210618P003300002021-03-17 3:18PM EDT330.0058.7131.2039.200.00--10.00%
ADSK210618P003500002021-05-27 1:37PM EDT350.0060.500.000.000.00--30.00%
ADSK210618P003800002021-04-22 1:49PM EDT380.0092.8094.35103.250.00--10.00%