La bourse est fermée

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
294,67+2,51 (+0,86 %)
À la clôture : 4:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK211001C001600002021-09-07 12:30PM EDT160.00125.02130.95139.250.00-44228.81%
ADSK211001C002700002021-09-15 3:38PM EDT270.0017.7521.5528.750.00-24288.81%
ADSK211001C002750002021-09-20 2:48PM EDT275.0010.3517.1023.350.00-24374.04%
ADSK211001C002775002021-09-21 3:40PM EDT277.509.7813.5022.500.00-111182.15%
ADSK211001C002800002021-09-24 3:52PM EDT280.0015.7011.6516.45+2.67+20.49%23345.70%
ADSK211001C002825002021-09-22 10:32AM EDT282.5010.349.5517.500.00-21869.75%
ADSK211001C002850002021-09-24 3:40PM EDT285.0010.657.6511.65+0.95+9.79%2723637.23%
ADSK211001C002875002021-09-24 3:40PM EDT287.508.608.059.35+1.68+24.28%310033.33%
ADSK211001C002900002021-09-24 3:58PM EDT290.006.806.608.60+1.38+25.46%3421339.98%
ADSK211001C002925002021-09-24 3:52PM EDT292.505.154.855.20+0.95+22.62%869726.78%
ADSK211001C002950002021-09-24 3:59PM EDT295.003.563.453.85+0.72+25.35%11227126.61%
ADSK211001C002975002021-09-24 3:55PM EDT297.502.572.352.80+0.62+31.79%685926.81%
ADSK211001C003000002021-09-24 3:59PM EDT300.001.751.601.74+0.50+40.00%45513325.18%
ADSK211001C003050002021-09-24 3:59PM EDT305.000.680.500.74+0.14+25.93%19712225.54%
ADSK211001C003100002021-09-24 3:58PM EDT310.000.250.230.32-0.05-16.67%7717126.76%
ADSK211001C003150002021-09-24 3:44PM EDT315.000.150.100.15-0.03-16.67%912128.52%
ADSK211001C003200002021-09-24 10:01AM EDT320.000.260.020.19+0.08+44.44%14235.35%
ADSK211001C003250002021-09-24 3:27PM EDT325.000.080.040.17-0.07-46.67%112439.94%
ADSK211001C003300002021-09-24 3:11PM EDT330.000.700.001.40+0.58+483.33%34859.08%
ADSK211001C003350002021-09-09 10:13AM EDT335.000.060.004.300.00-12186.69%
ADSK211001C003400002021-09-24 10:37AM EDT340.000.050.002.15-0.06-54.55%19477.86%
ADSK211001C003450002021-09-09 3:42PM EDT345.000.100.000.050.00-123550.39%
ADSK211001C003500002021-09-14 2:32PM EDT350.000.070.000.050.00-1016550.39%
ADSK211001C003550002021-09-02 12:21PM EDT355.000.200.002.000.00-11693.46%
ADSK211001C003600002021-09-16 1:35PM EDT360.000.020.004.300.00-151118.31%
ADSK211001C003650002021-08-25 1:01PM EDT365.004.820.004.300.00-26124.07%
ADSK211001C003700002021-08-24 11:40AM EDT370.003.700.004.250.00-21129.32%
ADSK211001C003750002021-09-03 3:08PM EDT375.000.140.004.300.00-11135.18%
ADSK211001C003800002021-08-26 11:46AM EDT380.000.460.004.300.00--1140.53%
ADSK211001C003900002021-08-25 3:46PM EDT390.000.910.004.150.00--1149.63%
ADSK211001C003950002021-08-26 3:22PM EDT395.000.200.003.950.00--5152.88%
ADSK211001C004000002021-08-25 2:38PM EDT400.000.950.000.020.00--178.13%
ADSK211001C004200002021-08-23 9:54AM EDT420.000.370.004.150.00--3178.03%
Options de ventepour1 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK211001P001600002021-09-03 10:02AM EDT160.000.040.000.120.00-1010178.91%
ADSK211001P002200002021-09-20 12:03AM EDT220.000.190.003.150.00--1154.88%
ADSK211001P002250002021-09-20 12:03AM EDT225.000.320.004.300.00--3156.84%
ADSK211001P002300002021-09-24 2:37PM EDT230.000.120.004.30-0.45-78.95%116146.85%
ADSK211001P002350002021-09-24 9:54AM EDT235.000.250.021.05-0.09-26.47%510100.34%
ADSK211001P002400002021-09-24 9:54AM EDT240.000.250.034.35-0.03-10.71%104127.83%
ADSK211001P002500002021-09-23 12:12PM EDT250.000.310.120.570.00-1970.90%
ADSK211001P002550002021-09-24 12:25PM EDT255.000.250.050.25-0.23-47.92%231555.37%
ADSK211001P002600002021-09-24 3:26PM EDT260.000.290.120.75-0.30-50.85%1417659.23%
ADSK211001P002650002021-09-24 3:06PM EDT265.000.350.030.41-0.57-61.96%913751.22%
ADSK211001P002700002021-09-24 3:55PM EDT270.000.340.240.46-0.20-37.04%437545.00%
ADSK211001P002725002021-09-21 3:46PM EDT272.501.500.100.510.00-11442.24%
ADSK211001P002750002021-09-24 2:52PM EDT275.000.520.370.53-0.18-25.71%269238.77%
ADSK211001P002775002021-09-24 10:26AM EDT277.500.820.420.65-0.43-34.40%15636.79%
ADSK211001P002800002021-09-24 3:55PM EDT280.000.590.590.73-0.40-40.40%7418133.81%
ADSK211001P002825002021-09-24 2:35PM EDT282.501.060.781.33-1.44-57.60%37436.28%
ADSK211001P002850002021-09-24 3:31PM EDT285.001.191.011.16-0.43-26.54%6146529.74%
ADSK211001P002875002021-09-24 3:33PM EDT287.501.591.381.60-0.81-33.75%3310028.61%
ADSK211001P002900002021-09-24 2:37PM EDT290.002.541.902.14-0.56-18.06%4724027.12%
ADSK211001P002925002021-09-24 3:40PM EDT292.502.902.662.98-0.85-22.67%422226.44%
ADSK211001P002950002021-09-24 11:07AM EDT295.004.193.704.05-1.21-22.41%1417425.75%
ADSK211001P002975002021-09-24 2:56PM EDT297.505.935.005.45-1.42-19.32%211225.56%
ADSK211001P003000002021-09-24 3:17PM EDT300.007.456.608.15-1.35-15.34%627133.17%
ADSK211001P003050002021-09-24 9:54AM EDT305.0013.959.2015.00+0.75+5.68%23458.03%
ADSK211001P003100002021-09-24 9:54AM EDT310.0019.0412.2517.90-6.91-26.63%23851.81%
ADSK211001P003150002021-09-24 11:08AM EDT315.0022.3118.4024.20-12.29-35.52%12772.06%
ADSK211001P003200002021-09-16 12:22PM EDT320.0032.3722.2029.300.00-22481.86%
ADSK211001P003250002021-09-03 3:16PM EDT325.0036.3726.9534.150.00-1789.00%
ADSK211001P003300002021-09-14 9:37AM EDT330.0049.0031.7039.200.00-11597.51%
ADSK211001P003350002021-09-17 3:23PM EDT335.0045.0036.3544.200.00-314105.24%
ADSK211001P003400002021-08-25 10:07AM EDT340.0013.4440.8549.400.00--0114.65%
ADSK211001P003450002021-08-25 2:58PM EDT345.0015.5046.6054.100.00--0118.75%