La bourse est fermée

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
199,68+7,21 (+3,75 %)
À partir de 01:59PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour7 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK221007C001750002022-09-28 10:00AM EDT175.0015.9023.6024.600.00--70.00%
ADSK221007C001800002022-10-03 10:16AM EDT180.0011.3518.4019.600.00-120.00%
ADSK221007C001825002022-09-23 3:17PM EDT182.507.3016.4016.800.00-210.00%
ADSK221007C001850002022-10-03 10:48AM EDT185.008.1814.0014.700.00-16632.03%
ADSK221007C001875002022-09-30 3:50PM EDT187.5011.5211.7012.20+6.62+135.10%25026.95%
ADSK221007C001900002022-10-03 3:54PM EDT190.008.989.4010.00+3.48+63.27%110536.08%
ADSK221007C001925002022-10-04 11:58AM EDT192.507.437.407.80+3.58+92.99%517235.50%
ADSK221007C001950002022-10-03 3:38PM EDT195.005.805.605.90+3.00+107.14%79936.43%
ADSK221007C001975002022-10-04 11:58AM EDT197.503.983.603.90+2.28+134.12%2021532.23%
ADSK221007C002000002022-10-04 1:26PM EDT200.002.402.452.60+1.30+118.18%459033.06%
ADSK221007C002025002022-10-04 11:18AM EDT202.501.801.451.60+1.15+176.92%144533.20%
ADSK221007C002050002022-10-04 11:35AM EDT205.000.850.800.95+0.50+142.86%118233.81%
ADSK221007C002075002022-10-04 11:18AM EDT207.500.600.350.55+0.40+200.00%141234.67%
ADSK221007C002100002022-10-04 12:48PM EDT210.000.220.200.30+0.12+120.00%132535.30%
ADSK221007C002125002022-09-30 3:26PM EDT212.500.110.100.250.00-565639.65%
ADSK221007C002150002022-09-30 12:22PM EDT215.000.050.001.500.00-95659.67%
ADSK221007C002200002022-10-03 3:48PM EDT220.000.100.001.500.00-11972.27%
ADSK221007C002250002022-09-21 9:58AM EDT225.000.500.001.500.00-3784.03%
ADSK221007C002300002022-09-21 12:22PM EDT230.000.250.000.300.00-1969.14%
ADSK221007C002350002022-09-13 12:36PM EDT235.001.020.001.500.00-38105.76%
ADSK221007C002400002022-09-16 10:26AM EDT240.000.150.000.000.00-1650.00%
ADSK221007C002450002022-09-16 12:26PM EDT245.000.050.000.000.00--550.00%
ADSK221007C002600002022-09-19 1:21PM EDT260.000.050.001.500.00-34152.83%
ADSK221007C002900002022-09-20 9:49AM EDT290.000.090.001.500.00--1200.10%
ADSK221007C002950002022-09-21 2:43PM EDT295.000.050.000.150.00--6148.83%
ADSK221007C003000002022-10-03 10:18AM EDT300.000.010.000.050.00-125551137.50%
Options de ventepour7 octobre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK221007P001100002022-10-03 9:30AM EDT110.000.010.000.050.00-91139204.69%
ADSK221007P001150002022-10-03 10:13AM EDT115.000.010.000.050.00-2741,136190.63%
ADSK221007P001200002022-10-03 10:33AM EDT120.000.010.000.100.00-248189.84%
ADSK221007P001250002022-09-20 9:58AM EDT125.000.050.000.100.00-124175.78%
ADSK221007P001300002022-09-29 10:22AM EDT130.000.050.000.050.00--409150.78%
ADSK221007P001400002022-10-03 9:42AM EDT140.000.010.000.100.00-2121136.72%
ADSK221007P001450002022-09-27 10:50AM EDT145.000.400.000.350.00--2146.48%
ADSK221007P001500002022-09-28 10:09AM EDT150.000.250.000.100.00-132112.50%
ADSK221007P001550002022-09-27 10:50AM EDT155.000.580.000.100.00-28100.78%
ADSK221007P001600002022-10-04 9:35AM EDT160.000.050.000.10-0.05-50.00%415889.45%
ADSK221007P001625002022-10-03 9:50AM EDT162.500.100.000.150.00-22388.28%
ADSK221007P001650002022-10-03 1:41PM EDT165.000.150.000.150.00-203182.42%
ADSK221007P001675002022-10-03 9:30AM EDT167.500.350.000.150.00-408176.95%
ADSK221007P001700002022-10-03 3:43PM EDT170.000.190.000.200.00-512574.22%
ADSK221007P001725002022-09-30 11:34AM EDT172.500.560.000.200.00-13868.36%
ADSK221007P001750002022-10-04 10:24AM EDT175.000.050.050.15-0.65-92.86%278862.50%
ADSK221007P001775002022-10-04 1:13PM EDT177.500.150.050.25-0.73-82.95%85860.74%
ADSK221007P001800002022-10-03 11:37AM EDT180.000.880.050.350.00-5615257.62%
ADSK221007P001825002022-10-04 9:51AM EDT182.500.260.200.30-0.64-71.11%219953.71%
ADSK221007P001850002022-10-04 9:42AM EDT185.000.460.350.45-0.74-61.67%228152.64%
ADSK221007P001875002022-10-04 1:13PM EDT187.500.650.500.65-1.05-61.76%168750.24%
ADSK221007P001900002022-10-04 12:29PM EDT190.000.950.800.95-1.65-63.46%397250.29%
ADSK221007P001925002022-10-04 11:36AM EDT192.501.501.151.40-1.90-55.88%805748.93%
ADSK221007P001950002022-10-04 1:27PM EDT195.001.991.751.90-2.61-56.74%553645.97%
ADSK221007P001975002022-10-04 12:29PM EDT197.502.732.552.75-6.47-70.33%132045.07%
ADSK221007P002000002022-10-04 11:33AM EDT200.004.703.604.00-7.80-62.40%23845.97%
ADSK221007P002025002022-09-29 2:02PM EDT202.5015.305.105.500.00--546.78%
ADSK221007P002050002022-10-04 1:31PM EDT205.007.617.107.50-9.19-54.70%32851.20%
ADSK221007P002075002022-09-28 11:15AM EDT207.509.288.909.50-10.12-52.16%1153.64%
ADSK221007P002100002022-10-03 1:06PM EDT210.0019.7011.2012.000.00-11655.64%
ADSK221007P002150002022-09-15 2:29PM EDT215.0017.0015.9016.90+0.30+1.80%1666.70%
ADSK221007P002200002022-08-30 11:54AM EDT220.0021.9028.1030.200.00-10195.63%
ADSK221007P002400002022-09-16 1:12PM EDT240.0046.9840.7041.700.00-10120.07%