La bourse est fermée

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
210,88+2,42 (+1,16 %)
À la clôture : 04:00PM EST
210,50 -0,38 (-0,18 %)
Échanges après Bourse : 07:59PM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK230203C001200002023-01-09 9:52AM EST120.0075.0089.5095.100.00-10259.77%
ADSK230203C001800002023-01-27 3:57PM EST180.0031.0030.4031.90+4.33+16.24%21064.65%
ADSK230203C001850002023-01-19 3:16PM EST185.0014.9822.4030.000.00-11257.18%
ADSK230203C001900002023-01-24 1:44PM EST190.0018.9119.9024.100.00-32365.36%
ADSK230203C001925002023-01-26 3:16PM EST192.5016.5518.3020.300.00-1055.98%
ADSK230203C001950002023-01-24 2:14PM EST195.0013.8814.6020.000.00-41957.96%
ADSK230203C001975002023-01-25 10:08AM EST197.506.5013.9014.900.00-272952.95%
ADSK230203C002000002023-01-26 2:50PM EST200.0010.0611.6014.600.00-55054.64%
ADSK230203C002025002023-01-27 3:48PM EST202.5011.009.7010.20+6.73+157.61%51143.04%
ADSK230203C002050002023-01-27 3:01PM EST205.008.207.808.30+2.50+43.86%219441.77%
ADSK230203C002075002023-01-27 3:57PM EST207.506.216.106.50+1.11+21.76%519339.93%
ADSK230203C002100002023-01-27 3:53PM EST210.005.304.605.00+1.50+39.47%98239.11%
ADSK230203C002125002023-01-27 3:34PM EST212.504.403.403.80+1.70+62.96%82139.04%
ADSK230203C002150002023-01-27 3:49PM EST215.002.942.402.75+0.99+50.77%216638.38%
ADSK230203C002175002023-01-27 3:35PM EST217.502.101.651.95+0.58+38.16%72938.10%
ADSK230203C002200002023-01-27 3:55PM EST220.001.251.051.40+0.25+25.00%212938.55%
ADSK230203C002225002023-01-27 12:17PM EST222.500.600.700.900.00-9337.79%
ADSK230203C002250002023-01-26 1:47PM EST225.000.440.450.650.00-21238.82%
ADSK230203C002275002023-01-27 3:37PM EST227.500.410.250.45-0.13-24.07%2439.45%
ADSK230203C002300002023-01-27 3:55PM EST230.000.220.150.30+0.02+10.00%145839.84%
ADSK230203C002350002023-01-24 9:43AM EST235.000.170.051.500.00-202258.84%
Options de ventepour3 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK230203P001450002023-01-18 10:15AM EST145.000.430.004.300.00-11204.93%
ADSK230203P001500002023-01-24 9:44AM EST150.000.050.000.500.00-18122.46%
ADSK230203P001550002023-01-12 9:40AM EST155.000.780.001.050.00-17127.64%
ADSK230203P001600002023-01-23 10:14AM EST160.000.160.001.050.00-114116.50%
ADSK230203P001650002023-01-19 9:35AM EST165.000.150.000.250.00-22083.01%
ADSK230203P001700002023-01-27 10:39AM EST170.000.050.050.35-0.05-50.00%12479.69%
ADSK230203P001750002023-01-27 12:04PM EST175.000.100.000.300.00-1009767.19%
ADSK230203P001775002023-01-20 3:07PM EST177.500.420.000.300.00-40162.79%
ADSK230203P001800002023-01-25 12:08PM EST180.000.420.050.300.00-45359.96%
ADSK230203P001825002023-01-27 12:34PM EST182.500.180.050.25-0.06-25.00%33054.10%
ADSK230203P001850002023-01-27 12:44PM EST185.000.200.050.20-0.50-71.43%145652.25%
ADSK230203P001875002023-01-27 9:57AM EST187.500.320.050.25-0.18-36.00%166549.90%
ADSK230203P001900002023-01-27 3:57PM EST190.000.300.250.40-0.30-50.00%35350.00%
ADSK230203P001925002023-01-27 12:17PM EST192.500.360.300.45-1.59-81.54%12746.29%
ADSK230203P001950002023-01-25 2:23PM EST195.001.900.400.600.00-374944.39%
ADSK230203P001975002023-01-27 2:21PM EST197.500.750.600.80-1.90-71.70%31642.48%
ADSK230203P002000002023-01-27 3:47PM EST200.000.950.901.10-1.10-53.66%246740.97%
ADSK230203P002025002023-01-27 2:25PM EST202.501.451.301.55-0.70-32.56%52540.02%
ADSK230203P002050002023-01-27 3:55PM EST205.002.051.852.15-1.20-36.92%286039.10%
ADSK230203P002075002023-01-27 3:48PM EST207.502.452.652.90-1.65-40.24%81437.94%
ADSK230203P002100002023-01-27 2:58PM EST210.003.903.604.00-1.90-32.76%115138.07%
ADSK230203P002350002022-12-29 10:41AM EST235.0047.7020.1028.000.00--0100.67%
ADSK230203P002800002022-12-30 1:48PM EST280.0095.3565.7073.100.00-20101.76%