La bourse est fermée

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
239,54+10,88 (+4,76 %)
À la clôture : 04:00PM EST
259,10 +19,56 (+8,17 %)
Échanges après Bourse : 06:19PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK220128C001800002022-01-24 12:55PM EST180.0057.6055.6061.950.00-44437.70%
ADSK220128C002150002022-01-24 12:07PM EST215.0020.6020.8027.600.00-62239.60%
ADSK220128C002200002022-01-28 11:25AM EST220.0012.8015.9022.10+1.80+16.36%67192.29%
ADSK220128C002250002022-01-28 3:14PM EST225.0011.5011.2015.60+4.70+69.12%88114.36%
ADSK220128C002300002022-01-28 1:14PM EST230.004.456.4010.70+1.48+49.83%291089.16%
ADSK220128C002325002022-01-28 2:45PM EST232.502.894.457.75+1.24+75.15%1610060.99%
ADSK220128C002350002022-01-28 3:25PM EST235.002.193.605.80+1.29+143.33%675960.55%
ADSK220128C002375002022-01-28 3:23PM EST237.500.621.322.57+0.10+19.23%403726.17%
ADSK220128C002400002022-01-28 3:57PM EST240.000.070.030.23-0.28-80.00%22598.40%
ADSK220128C002425002022-01-28 1:39PM EST242.500.050.000.23-0.15-75.00%510422.90%
ADSK220128C002450002022-01-28 9:41AM EST245.000.160.010.220.00-105134.38%
ADSK220128C002475002022-01-28 3:56PM EST247.500.020.000.02-0.23-92.00%117028.91%
ADSK220128C002500002022-01-28 3:03PM EST250.000.030.000.18-0.13-81.25%607152.93%
ADSK220128C002525002022-01-28 2:16PM EST252.500.010.000.03-0.14-93.33%105346.09%
ADSK220128C002550002022-01-28 10:58AM EST255.000.030.000.14-0.05-62.50%68560.35%
ADSK220128C002575002022-01-26 2:47PM EST257.500.150.000.030.00-244755.47%
ADSK220128C002600002022-01-28 12:51PM EST260.000.030.000.17-0.06-66.67%510378.13%
ADSK220128C002625002022-01-28 2:07PM EST262.500.020.000.03-0.12-85.71%203368.75%
ADSK220128C002650002022-01-28 11:12AM EST265.000.040.000.03-0.10-71.43%64675.00%
ADSK220128C002675002022-01-28 9:39AM EST267.500.010.000.03-0.51-98.08%78881.25%
ADSK220128C002700002022-01-28 3:11PM EST270.000.020.000.03-0.01-33.33%4212486.72%
ADSK220128C002725002022-01-26 9:53AM EST272.500.070.000.030.00-23692.19%
ADSK220128C002750002022-01-27 3:37PM EST275.000.130.000.010.00-45987.50%
ADSK220128C002775002022-01-24 9:42AM EST277.500.120.000.030.00-4044104.69%
ADSK220128C002800002022-01-28 9:48AM EST280.000.020.000.03+0.01+100.00%274109.38%
ADSK220128C002825002022-01-26 1:17PM EST282.500.050.000.030.00-18115.63%
ADSK220128C002850002022-01-27 2:11PM EST285.000.010.000.030.00-1548120.31%
ADSK220128C002900002022-01-26 11:16AM EST290.000.030.000.130.00-4439154.69%
ADSK220128C002950002022-01-24 1:07PM EST295.000.020.000.030.00-540142.19%
ADSK220128C003000002022-01-28 3:36PM EST300.000.030.000.12-0.06-66.67%633176.56%
ADSK220128C003050002022-01-26 9:58AM EST305.000.060.000.070.00-147176.56%
ADSK220128C003100002022-01-26 9:58AM EST310.000.050.000.030.00-121171.88%
ADSK220128C003150002022-01-03 2:44PM EST315.000.630.000.100.00-127204.69%
ADSK220128C003200002022-01-25 2:07PM EST320.000.010.000.070.00-17207.03%
ADSK220128C003350002021-12-27 12:58PM EST335.000.330.000.250.00--4271.88%
ADSK220128C003400002022-01-27 1:19PM EST340.000.080.000.010.00-12206.25%
ADSK220128C003500002022-01-24 9:32AM EST350.000.050.000.250.00-11302.34%
ADSK220128C003650002022-01-18 11:22AM EST365.000.050.000.090.00--1295.31%
Options de ventepour28 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK220128P001700002022-01-27 11:53AM EST170.000.010.000.030.00-681,211228.13%
ADSK220128P001750002022-01-27 3:17PM EST175.000.030.000.030.00-174210.94%
ADSK220128P001800002022-01-25 11:46AM EST180.000.680.000.060.00-6083207.81%
ADSK220128P001850002022-01-27 11:53AM EST185.000.050.000.010.00-4355162.50%
ADSK220128P001900002022-01-28 10:58AM EST190.000.020.000.04-0.04-66.67%330164.06%
ADSK220128P001950002022-01-26 3:52PM EST195.000.250.000.030.00-810143.75%
ADSK220128P002000002022-01-27 1:36PM EST200.000.160.000.010.00-20341115.63%
ADSK220128P002050002022-01-28 9:37AM EST205.000.080.000.03-0.07-46.67%1614110.94%
ADSK220128P002100002022-01-28 12:06PM EST210.000.020.000.09-0.43-95.56%7934108.59%
ADSK220128P002150002022-01-28 11:20AM EST215.000.060.000.03-0.73-92.41%175079.69%
ADSK220128P002200002022-01-28 3:25PM EST220.000.030.000.09-0.93-96.88%114574.22%
ADSK220128P002250002022-01-28 3:56PM EST225.000.010.010.04-1.92-99.48%715652.34%
ADSK220128P002300002022-01-28 3:57PM EST230.000.170.000.17-3.43-95.28%396850.68%
ADSK220128P002325002022-01-28 3:42PM EST232.500.010.000.03-5.26-99.81%4613528.52%
ADSK220128P002350002022-01-28 3:57PM EST235.000.040.000.03-6.81-99.42%416419.73%
ADSK220128P002375002022-01-28 3:33PM EST237.501.300.000.20-3.35-72.04%112817.29%
ADSK220128P002400002022-01-28 3:36PM EST240.002.800.040.80-4.70-62.67%197210.77%
ADSK220128P002425002022-01-28 11:22AM EST242.5011.172.366.65+2.52+29.13%115355.18%
ADSK220128P002450002022-01-28 3:47PM EST245.006.854.608.25-6.00-46.69%811857.67%
ADSK220128P002475002022-01-28 11:06AM EST247.5017.707.4011.15+7.05+66.20%16181.25%
ADSK220128P002500002022-01-28 3:36PM EST250.0012.709.1014.15+2.70+27.00%39690.67%
ADSK220128P002525002022-01-25 3:01PM EST252.5014.1711.5016.650.00-178101.81%
ADSK220128P002550002022-01-28 3:05PM EST255.0018.9514.2515.70-5.35-22.02%714975.78%
ADSK220128P002575002022-01-27 12:39PM EST257.5025.9016.3518.650.00-537108.98%
ADSK220128P002600002022-01-25 2:56PM EST260.0025.3817.9024.45+4.85+23.62%161120.41%
ADSK220128P002625002022-01-28 3:14PM EST262.5025.6521.3527.05+1.07+4.35%441152.10%
ADSK220128P002650002022-01-28 11:06AM EST265.0035.3524.1029.55+0.02+0.06%1744167.48%
ADSK220128P002675002022-01-28 11:06AM EST267.5037.8226.3032.15-0.43-1.12%2361174.17%
ADSK220128P002700002022-01-25 9:58AM EST270.0033.1228.2534.550.00-129170.26%
ADSK220128P002725002022-01-18 12:01AM EST272.508.6530.5537.000.00--1173.54%
ADSK220128P002750002022-01-24 3:00PM EST275.0032.9532.7539.500.00-15174.32%
ADSK220128P002800002022-01-28 12:51PM EST280.0043.5037.4044.55-7.16-14.13%119181.45%
ADSK220128P002825002022-01-27 3:05PM EST282.5053.1140.5047.050.00-2020208.79%
ADSK220128P002850002022-01-28 3:03PM EST285.0049.0042.1049.60-7.19-12.80%422187.11%
ADSK220128P002900002022-01-24 10:17AM EST290.0057.7948.5054.550.00-21247.95%
ADSK220128P002925002022-01-25 3:28PM EST292.5056.9550.5057.000.00-200240.04%
ADSK220128P002950002022-01-28 12:03PM EST295.0064.7552.5059.80+4.55+7.56%22241.02%
ADSK220128P003000002022-01-26 2:51PM EST300.0063.3857.9064.550.00-112261.43%
ADSK220128P003050002021-12-27 12:14AM EST305.0025.6768.5075.050.00-22487.35%
ADSK220128P003100002022-01-24 3:39PM EST310.0064.2067.7574.500.00--0282.81%
ADSK220128P003150002022-01-21 2:11PM EST315.0071.4772.9579.450.00-130302.64%
ADSK220128P003250002021-12-27 12:33PM EST325.0043.4688.7095.250.00--1567.68%
ADSK220128P003500002022-01-24 3:45PM EST350.00105.60107.95114.400.00--0389.06%