La bourse est fermée

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
309,62-1,35 (-0,43 %)
À partir de 3:44PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour22 janvier 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK210122C001450002021-01-20 9:37AM EST145.00168.31163.50167.90-2.04-1.20%13452.73%
ADSK210122C001500002021-01-19 12:11AM EST150.00162.55157.80162.25-2.80-1.69%1-371.88%
ADSK210122C002475002020-12-14 11:01AM EST247.5046.4065.3568.450.00--10240.89%
ADSK210122C002500002021-01-05 10:31AM EST250.0049.2558.5062.400.00--2146.24%
ADSK210122C002525002020-12-11 11:22AM EST252.5031.2265.2069.900.00-11306.64%
ADSK210122C002575002021-01-12 9:30AM EST257.5062.5651.1053.750.00-11107.13%
ADSK210122C002600002021-01-19 10:21AM EST260.0052.7548.4551.050.00-3589.65%
ADSK210122C002675002021-01-19 12:11AM EST267.5051.6041.2043.350.00--178.91%
ADSK210122C002700002021-01-19 3:05PM EST270.0043.6538.9039.550.00-210.00%
ADSK210122C002750002021-01-19 10:55AM EST275.0037.7034.0034.600.00-220.00%
ADSK210122C002775002020-12-14 11:01AM EST277.5021.6534.5039.950.00--3154.74%
ADSK210122C002800002021-01-20 12:50PM EST280.0033.7828.9031.35-7.70-18.56%13071.73%
ADSK210122C002825002020-12-24 10:07AM EST282.5022.8826.2528.350.00-230654.39%
ADSK210122C002850002020-12-22 11:55AM EST285.0022.3023.9525.450.00-13869.60%
ADSK210122C002875002020-12-14 1:00PM EST287.5014.7324.6030.600.00-36128.05%
ADSK210122C002900002021-01-12 11:48AM EST290.0030.1818.8022.300.00-51260.40%
ADSK210122C002925002020-12-16 9:55AM EST292.5012.5019.5520.500.00--382.59%
ADSK210122C002950002021-01-12 3:24PM EST295.0018.2614.2014.80-4.38-19.35%12032.23%
ADSK210122C002975002021-01-20 11:02AM EST297.5017.2211.8512.50-4.87-22.05%3432.91%
ADSK210122C003000002021-01-19 2:16PM EST300.0013.609.6010.000.00-237727.66%
ADSK210122C003025002021-01-15 3:12PM EST302.5011.407.407.80+0.35+3.17%32426.93%
ADSK210122C003050002021-01-20 3:05PM EST305.005.665.505.85-3.54-38.48%25326.89%
ADSK210122C003075002021-01-20 3:05PM EST307.504.003.854.10-3.10-43.66%8826.15%
ADSK210122C003100002021-01-20 3:05PM EST310.002.712.552.71-2.26-45.47%332925.84%
ADSK210122C003125002021-01-20 3:06PM EST312.501.681.641.74-2.32-58.00%82826.31%
ADSK210122C003150002021-01-20 3:10PM EST315.001.010.921.04-1.33-56.84%446026.49%
ADSK210122C003175002021-01-20 3:05PM EST317.500.640.520.60-1.13-63.84%116126.88%
ADSK210122C003200002021-01-20 2:47PM EST320.000.370.290.37-0.96-72.18%1611428.13%
ADSK210122C003225002021-01-20 12:52PM EST322.500.500.160.23-0.40-44.44%182929.40%
ADSK210122C003250002021-01-20 2:06PM EST325.000.170.070.14-0.33-66.00%4810930.47%
ADSK210122C003275002021-01-20 12:31PM EST327.500.160.050.11-0.11-40.74%103932.91%
ADSK210122C003300002021-01-20 10:22AM EST330.000.150.030.09+0.04+36.36%4013835.35%
ADSK210122C003325002021-01-14 2:00PM EST332.500.080.000.190.00-73144.04%
ADSK210122C003350002021-01-15 10:34AM EST335.000.450.000.230.00-11749.51%
ADSK210122C003400002021-01-19 10:41AM EST340.000.070.000.250.00-152651.37%
ADSK210122C003450002021-01-13 3:29PM EST345.000.130.000.25+0.09+225.00%14758.01%
ADSK210122C003500002021-01-13 12:26PM EST350.000.220.000.250.00-202464.45%
ADSK210122C003550002020-12-22 10:48AM EST355.000.550.000.250.00-3570.70%
ADSK210122C003650002021-01-19 12:11AM EST365.000.050.000.170.00--478.52%
ADSK210122C003700002020-12-21 9:35AM EST370.000.300.000.170.00-7784.18%
Options de ventepour22 janvier 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK210122P002100002021-01-14 2:19PM EST210.000.070.000.100.00-115162.89%
ADSK210122P002200002021-01-13 3:44PM EST220.000.090.000.100.00-119144.92%
ADSK210122P002250002021-01-08 9:52AM EST225.000.120.000.110.00-133137.50%
ADSK210122P002300002021-01-05 3:16PM EST230.000.250.000.110.00-222128.91%
ADSK210122P002350002020-12-23 3:41PM EST235.000.120.000.120.00-115121.88%
ADSK210122P002400002020-12-22 11:59AM EST240.000.930.000.130.00-417114.45%
ADSK210122P002425002020-12-17 2:01PM EST242.501.230.000.210.00-114116.99%
ADSK210122P002450002021-01-08 9:52AM EST245.000.130.000.130.00-18106.25%
ADSK210122P002475002020-12-29 3:06PM EST247.500.770.000.130.00-114101.95%
ADSK210122P002500002020-12-24 10:03AM EST250.001.140.000.130.00-4998.05%
ADSK210122P002525002021-01-12 9:30AM EST252.500.470.000.150.00-3695.31%
ADSK210122P002550002020-12-31 11:49AM EST255.000.730.000.150.00-11491.41%
ADSK210122P002575002021-01-05 3:02PM EST257.500.830.000.130.00-11585.74%
ADSK210122P002600002021-01-19 3:48PM EST260.000.050.010.130.00-22582.42%
ADSK210122P002625002021-01-08 9:41AM EST262.500.300.000.160.00-11379.88%
ADSK210122P002650002021-01-12 10:16AM EST265.000.100.010.160.00-15376.37%
ADSK210122P002675002021-01-05 12:58PM EST267.500.200.000.190.00-71873.44%
ADSK210122P002700002021-01-19 9:46AM EST270.000.100.000.20-0.02-16.67%13569.92%
ADSK210122P002725002021-01-12 2:31PM EST272.500.120.000.210.00-14066.21%
ADSK210122P002750002021-01-19 12:59PM EST275.000.110.000.240.00-35163.38%
ADSK210122P002775002021-01-05 1:11PM EST277.500.100.000.240.00-31659.18%
ADSK210122P002800002021-01-19 9:42AM EST280.000.170.040.200.00-32055.08%
ADSK210122P002825002021-01-05 2:00PM EST282.500.200.060.220.00-52652.15%
ADSK210122P002850002021-01-20 2:55PM EST285.000.130.110.16-0.04-23.53%162449.02%
ADSK210122P002875002021-01-19 3:23PM EST287.500.180.130.260.00-22948.93%
ADSK210122P002900002021-01-20 1:05PM EST290.000.130.160.22-0.13-50.00%77542.82%
ADSK210122P002925002021-01-20 11:41AM EST292.500.160.200.25-0.24-60.00%34039.26%
ADSK210122P002950002021-01-20 10:20AM EST295.000.220.270.33-0.23-51.11%297036.77%
ADSK210122P002975002021-01-20 1:41PM EST297.500.280.370.43-0.43-60.56%45433.99%
ADSK210122P003000002021-01-20 2:58PM EST300.000.530.540.64-0.27-33.75%3610132.30%
ADSK210122P003025002021-01-20 2:31PM EST302.500.890.850.95-0.23-20.54%217630.57%
ADSK210122P003050002021-01-20 3:05PM EST305.001.471.361.52-0.07-4.55%606029.98%
ADSK210122P003075002021-01-20 2:54PM EST307.502.202.212.36-0.31-12.35%2465029.69%
ADSK210122P003100002021-01-20 2:35PM EST310.003.253.303.55+0.81+33.20%676829.96%
ADSK210122P003125002021-01-20 2:26PM EST312.504.534.805.15+1.28+39.38%633731.32%
ADSK210122P003150002021-01-20 10:47AM EST315.003.756.607.00-2.55-40.48%322332.81%
ADSK210122P003175002021-01-12 10:56AM EST317.5010.458.559.100.00-44035.08%
ADSK210122P003200002021-01-20 9:44AM EST320.008.3010.8511.40-4.55-35.41%2538.57%
ADSK210122P003225002021-01-12 10:10AM EST322.5014.5713.1013.550.00-102138.67%
ADSK210122P003250002021-01-19 12:50PM EST325.0013.0015.3016.10-0.25-1.89%33244.58%
ADSK210122P003325002021-01-15 10:18AM EST332.5022.2521.7524.000.00-1466.43%
ADSK210122P003700002021-01-04 12:08PM EST370.0074.8058.8061.350.00--0125.54%
ADSK210122P003750002021-01-19 12:11AM EST375.0062.7563.7566.250.00---129.79%
ADSK210122P003800002020-12-31 3:16PM EST380.0063.3068.6072.200.00-1081.25%
ADSK210122P003850002021-01-11 11:07AM EST385.0072.0073.9076.900.00--185.94%
ADSK210122P003900002021-01-06 3:35PM EST390.0076.8078.4582.050.00-10172.31%