ADSK - Autodesk, Inc.
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour9 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK230609C00150000 | 2023-06-06 9:36AM EDT | 150.00 | 58.00 | 50.70 | 51.70 | 0.00 | - | 1 | 5 | 128.91% |
| ADSK230609C00165000 | 2023-05-31 11:03AM EDT | 165.00 | 31.40 | 35.60 | 36.80 | 0.00 | - | - | 1 | 90.63% |
| ADSK230609C00167500 | 2023-05-31 9:48AM EDT | 167.50 | 30.60 | 33.10 | 34.20 | 0.00 | - | - | 1 | 129.00% |
| ADSK230609C00172500 | 2023-05-24 2:19PM EDT | 172.50 | 24.50 | 28.00 | 29.50 | 0.00 | - | - | 4 | 80.86% |
| ADSK230609C00177500 | 2023-05-24 10:48AM EDT | 177.50 | 20.30 | 23.20 | 24.50 | 0.00 | - | - | 3 | 76.86% |
| ADSK230609C00180000 | 2023-05-26 10:53AM EDT | 180.00 | 21.20 | 20.80 | 22.00 | 0.00 | - | 1 | 1 | 72.85% |
| ADSK230609C00182500 | 2023-05-22 10:06AM EDT | 182.50 | 22.40 | 18.20 | 19.30 | 0.00 | - | - | 1 | 54.69% |
| ADSK230609C00185000 | 2023-05-31 3:44PM EDT | 185.00 | 14.00 | 15.50 | 16.70 | 0.00 | - | 2 | 6 | 70.22% |
| ADSK230609C00187500 | 2023-05-31 1:53PM EDT | 187.50 | 13.10 | 13.50 | 14.50 | 0.00 | - | - | 3 | 54.69% |
| ADSK230609C00190000 | 2023-06-07 9:42AM EDT | 190.00 | 17.90 | 11.00 | 12.00 | +9.60 | +115.66% | 1 | 5 | 60.84% |
| ADSK230609C00192500 | 2023-06-02 9:34AM EDT | 192.50 | 15.16 | 8.40 | 9.30 | 0.00 | - | 1 | 2 | 46.63% |
| ADSK230609C00195000 | 2023-06-06 2:05PM EDT | 195.00 | 12.98 | 6.30 | 6.90 | 0.00 | - | 3 | 25 | 39.21% |
| ADSK230609C00197500 | 2023-06-05 10:35AM EDT | 197.50 | 8.00 | 4.20 | 4.70 | 0.00 | - | 2 | 42 | 33.94% |
| ADSK230609C00200000 | 2023-06-07 3:50PM EDT | 200.00 | 2.66 | 2.55 | 2.80 | -7.16 | -72.91% | 8 | 382 | 29.93% |
| ADSK230609C00202500 | 2023-06-07 3:54PM EDT | 202.50 | 1.60 | 1.30 | 1.60 | -5.30 | -76.81% | 20 | 98 | 30.23% |
| ADSK230609C00205000 | 2023-06-07 3:46PM EDT | 205.00 | 0.55 | 0.60 | 0.75 | -3.87 | -87.56% | 72 | 511 | 29.20% |
| ADSK230609C00207500 | 2023-06-07 3:52PM EDT | 207.50 | 0.37 | 0.25 | 0.35 | -2.19 | -85.55% | 91 | 185 | 29.98% |
| ADSK230609C00210000 | 2023-06-07 3:34PM EDT | 210.00 | 0.15 | 0.15 | 0.20 | -1.35 | -90.00% | 61 | 250 | 32.72% |
| ADSK230609C00212500 | 2023-06-07 1:34PM EDT | 212.50 | 0.12 | 0.05 | 0.20 | -0.63 | -84.00% | 14 | 182 | 39.45% |
| ADSK230609C00215000 | 2023-06-07 11:55AM EDT | 215.00 | 0.10 | 0.00 | 0.15 | -0.32 | -76.19% | 21 | 73 | 43.26% |
| ADSK230609C00217500 | 2023-06-06 11:06AM EDT | 217.50 | 0.20 | 0.00 | 0.05 | -0.24 | -54.55% | 11 | 29 | 41.02% |
| ADSK230609C00220000 | 2023-06-07 3:27PM EDT | 220.00 | 0.04 | 0.00 | 0.10 | -0.13 | -76.47% | 10 | 57 | 51.17% |
| ADSK230609C00222500 | 2023-06-07 11:51AM EDT | 222.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 2 | 7 | 50.98% |
| ADSK230609C00225000 | 2023-06-07 3:30PM EDT | 225.00 | 0.03 | 0.00 | 0.05 | -0.09 | -75.00% | 1 | 698 | 50.78% |
| ADSK230609C00227500 | 2023-05-26 2:39PM EDT | 227.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 71.19% |
| ADSK230609C00230000 | 2023-05-26 10:47AM EDT | 230.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 108 | 231 | 76.37% |
| ADSK230609C00235000 | 2023-05-24 3:45PM EDT | 235.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | - | 1 | 86.33% |
| ADSK230609C00240000 | 2023-05-25 3:58PM EDT | 240.00 | 0.44 | 0.00 | 0.05 | 0.00 | - | - | 8 | 75.78% |
| ADSK230609C00250000 | 2023-05-25 3:44PM EDT | 250.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | - | 21 | 114.06% |
Options de ventepour9 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK230609P00125000 | 2023-05-24 1:03PM EDT | 125.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 2 | 235.16% |
| ADSK230609P00130000 | 2023-05-30 12:21PM EDT | 130.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 217.58% |
| ADSK230609P00140000 | 2023-05-25 2:36PM EDT | 140.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 23 | 148.44% |
| ADSK230609P00145000 | 2023-06-02 9:30AM EDT | 145.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 27 | 168.75% |
| ADSK230609P00150000 | 2023-05-25 3:46PM EDT | 150.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 153.13% |
| ADSK230609P00155000 | 2023-06-06 10:15AM EDT | 155.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 6 | 138.09% |
| ADSK230609P00160000 | 2023-06-06 12:57PM EDT | 160.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 34 | 111.72% |
| ADSK230609P00165000 | 2023-05-26 3:55PM EDT | 165.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 19 | 20 | 108.98% |
| ADSK230609P00167500 | 2023-06-01 2:00PM EDT | 167.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 3 | 13 | 101.76% |
| ADSK230609P00170000 | 2023-06-02 11:21AM EDT | 170.00 | 0.01 | 0.00 | 0.30 | 0.00 | - | 1 | 15 | 94.73% |
| ADSK230609P00172500 | 2023-05-24 1:31PM EDT | 172.50 | 1.70 | 0.00 | 0.30 | 0.00 | - | - | 29 | 87.70% |
| ADSK230609P00175000 | 2023-06-02 2:53PM EDT | 175.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 21 | 80.66% |
| ADSK230609P00177500 | 2023-06-06 10:11AM EDT | 177.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 65 | 73.73% |
| ADSK230609P00180000 | 2023-06-02 1:35PM EDT | 180.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 4 | 70 | 66.80% |
| ADSK230609P00182500 | 2023-06-05 11:52AM EDT | 182.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 55 | 59.77% |
| ADSK230609P00185000 | 2023-06-06 10:11AM EDT | 185.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 12 | 294 | 51.07% |
| ADSK230609P00187500 | 2023-06-06 1:56PM EDT | 187.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 4 | 7 | 45.80% |
| ADSK230609P00190000 | 2023-06-07 1:11PM EDT | 190.00 | 0.05 | 0.00 | 0.20 | -0.08 | -61.54% | 2 | 59 | 41.21% |
| ADSK230609P00192500 | 2023-06-06 10:57AM EDT | 192.50 | 0.04 | 0.05 | 0.20 | 0.00 | - | 1 | 31 | 33.64% |
| ADSK230609P00195000 | 2023-06-07 3:35PM EDT | 195.00 | 0.30 | 0.20 | 0.35 | +0.20 | +200.00% | 6 | 84 | 30.27% |
| ADSK230609P00197500 | 2023-06-07 2:29PM EDT | 197.50 | 0.45 | 0.60 | 0.75 | +0.28 | +164.71% | 54 | 40 | 29.00% |
| ADSK230609P00200000 | 2023-06-07 3:31PM EDT | 200.00 | 1.30 | 1.30 | 1.55 | +1.03 | +381.48% | 66 | 180 | 28.66% |
| ADSK230609P00202500 | 2023-06-07 3:50PM EDT | 202.50 | 2.76 | 2.55 | 2.80 | +2.15 | +352.46% | 36 | 155 | 28.22% |
| ADSK230609P00205000 | 2023-06-07 1:53PM EDT | 205.00 | 3.60 | 4.20 | 4.60 | +2.62 | +267.35% | 18 | 79 | 29.40% |
| ADSK230609P00207500 | 2023-06-07 12:23PM EDT | 207.50 | 5.70 | 6.30 | 6.80 | +3.73 | +189.34% | 7 | 23 | 32.67% |
| ADSK230609P00210000 | 2023-06-07 3:30PM EDT | 210.00 | 8.70 | 8.50 | 9.30 | +5.40 | +163.64% | 1 | 9 | 40.82% |
| ADSK230609P00217500 | 2023-05-26 10:35AM EDT | 217.50 | 16.90 | 15.80 | 16.80 | 0.00 | - | 1 | 0 | 62.65% |
| ADSK230609P00225000 | 2023-05-09 12:17PM EDT | 225.00 | 32.40 | 23.30 | 24.30 | 0.00 | - | - | 0 | 82.13% |
© 2023 Yahoo. Tous droits réservés.