La bourse est fermée

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
173,86+1,90 (+1,10 %)
À la clôture : 04:00PM EDT
175,43 +1,57 (+0,90 %)
Échanges après Bourse : 07:57PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour8 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK220708C001600002022-06-15 3:05PM EDT160.0020.5714.0015.000.00-1159.74%
ADSK220708C001650002022-06-30 10:01AM EDT165.008.709.3010.30-0.50-5.43%3348.80%
ADSK220708C001700002022-07-01 3:58PM EDT170.006.205.906.40+0.90+16.98%33744.12%
ADSK220708C001725002022-07-01 3:55PM EDT172.504.504.404.80+0.30+7.14%32342.69%
ADSK220708C001750002022-07-01 3:39PM EDT175.003.103.103.50+0.20+6.90%439841.97%
ADSK220708C001775002022-07-01 3:57PM EDT177.502.202.202.40-0.20-8.33%3221540.77%
ADSK220708C001800002022-07-01 2:27PM EDT180.001.321.301.55-0.83-38.60%85039.60%
ADSK220708C001825002022-07-01 3:59PM EDT182.500.890.751.00-0.04-4.30%143839.45%
ADSK220708C001850002022-07-01 3:40PM EDT185.000.500.400.60-0.33-39.76%413338.97%
ADSK220708C001875002022-06-30 9:46AM EDT187.500.600.200.350.00-101838.77%
ADSK220708C001900002022-07-01 3:44PM EDT190.000.200.100.25-0.12-37.50%128540.63%
ADSK220708C001925002022-07-01 2:39PM EDT192.500.130.050.15-0.08-38.10%23441.02%
ADSK220708C001950002022-07-01 1:15PM EDT195.000.090.000.15-0.16-64.00%15345.12%
ADSK220708C002000002022-06-29 2:19PM EDT200.000.200.000.050.00-93045.12%
ADSK220708C002050002022-06-28 2:54PM EDT205.000.150.000.150.00-1554.69%
ADSK220708C002100002022-06-28 3:21PM EDT210.000.100.000.150.00-3761.33%
ADSK220708C002150002022-06-27 9:41AM EDT215.000.250.000.150.00-11567.97%
ADSK220708C002200002022-06-10 11:52AM EDT220.000.720.000.150.00-3274.22%
ADSK220708C002250002022-06-13 3:41PM EDT225.000.350.000.150.00-2380.08%
ADSK220708C002300002022-06-09 2:08PM EDT230.000.860.000.150.00-11185.94%
ADSK220708C002350002022-06-09 3:32PM EDT235.000.480.000.150.00-2291.60%
ADSK220708C002400002022-06-09 3:32PM EDT240.000.390.000.100.00-3392.58%
ADSK220708C002450002022-06-01 2:57PM EDT245.001.580.000.150.00-10102.34%
ADSK220708C002500002022-05-27 3:59PM EDT250.001.250.001.150.00-11144.63%
ADSK220708C002650002022-05-27 10:11AM EDT265.000.670.001.650.00-20173.63%
ADSK220708C002950002022-07-01 12:33PM EDT295.000.030.000.05-0.02-40.00%20123132.81%
Options de ventepour8 juillet 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK220708P001100002022-06-22 3:37PM EDT110.000.050.000.150.00--1138.67%
ADSK220708P001200002022-06-15 9:49AM EDT120.000.250.000.150.00-11114.45%
ADSK220708P001220002022-06-27 9:59AM EDT122.000.050.000.150.00--30109.96%
ADSK220708P001230002022-06-27 9:58AM EDT123.000.050.000.150.00--27107.81%
ADSK220708P001250002022-06-27 9:47AM EDT125.000.050.000.150.00-57103.13%
ADSK220708P001270002022-06-27 11:01AM EDT127.000.050.000.150.00--198.83%
ADSK220708P001280002022-06-27 11:04AM EDT128.000.050.000.150.00--2096.48%
ADSK220708P001300002022-06-27 9:46AM EDT130.000.050.000.150.00-5692.19%
ADSK220708P001450002022-06-30 9:31AM EDT145.000.170.050.30+0.02+13.33%1269.53%
ADSK220708P001500002022-07-01 10:33AM EDT150.000.270.050.45-0.23-46.00%11162.40%
ADSK220708P001550002022-07-01 1:56PM EDT155.000.450.250.40-0.17-27.42%210253.76%
ADSK220708P001575002022-06-30 2:07PM EDT157.500.800.350.500.00-121250.88%
ADSK220708P001600002022-06-30 2:26PM EDT160.001.050.500.700.00-87251.12%
ADSK220708P001625002022-07-01 12:38PM EDT162.501.350.750.90+0.05+3.85%27847.97%
ADSK220708P001650002022-07-01 3:59PM EDT165.001.100.901.25-1.00-47.62%2217246.02%
ADSK220708P001675002022-07-01 3:47PM EDT167.501.601.501.75-1.37-46.13%3646044.39%
ADSK220708P001700002022-07-01 3:44PM EDT170.002.352.052.40-1.63-40.95%335042.54%
ADSK220708P001725002022-07-01 3:51PM EDT172.503.103.003.40-2.00-39.22%13242.26%
ADSK220708P001750002022-07-01 1:31PM EDT175.005.584.104.60-0.82-12.81%74741.55%
ADSK220708P001775002022-07-01 3:32PM EDT177.506.055.206.10-0.87-12.57%24041.43%
ADSK220708P001800002022-07-01 1:31PM EDT180.009.037.207.90+0.88+10.80%236142.19%
ADSK220708P001825002022-06-29 12:56PM EDT182.508.459.009.900.00-33443.26%
ADSK220708P001850002022-07-01 10:17AM EDT185.0012.1810.9012.00+4.28+54.18%13143.70%
ADSK220708P001875002022-07-01 3:33PM EDT187.5014.3213.4014.40+3.02+26.73%15347.90%
ADSK220708P001900002022-06-29 9:49AM EDT190.0014.7015.4017.400.00-11362.72%
ADSK220708P001925002022-06-28 1:52PM EDT192.5013.7015.7021.900.00-31398.14%
ADSK220708P001950002022-06-28 1:48PM EDT195.0016.0220.3022.400.00-21474.32%
ADSK220708P002000002022-06-07 9:36AM EDT200.008.0024.7027.500.00-1087.04%
ADSK220708P002050002022-06-28 1:48PM EDT205.0025.6730.0033.800.00-2383.59%
ADSK220708P002100002022-06-24 2:36PM EDT210.0022.6034.2037.700.00-219111.18%
ADSK220708P002200002022-06-14 11:19AM EDT220.0048.3044.8047.800.00-2082.42%
ADSK220708P002450002022-05-27 3:55PM EDT245.0034.9550.8056.600.00-100.00%