La bourse ferme dans 7 h 22 min

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
237,62-12,98 (-5,18 %)
À la clôture : 4:00PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour30 octobre 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK201030C001850002020-10-20 12:03PM EDT185.0074.200.000.000.00--00.00%
ADSK201030C001900002020-10-05 12:04AM EDT190.0040.290.000.000.00--00.00%
ADSK201030C001950002020-10-19 12:01AM EDT195.0063.500.000.000.00--00.00%
ADSK201030C002025002020-10-23 10:14AM EDT202.5049.550.000.000.00-100.00%
ADSK201030C002100002020-10-19 12:01AM EDT210.0038.200.000.000.00-200.00%
ADSK201030C002150002020-10-21 12:51PM EDT215.0039.950.000.000.00--00.00%
ADSK201030C002175002020-10-12 11:09AM EDT217.5026.130.000.000.00-100.00%
ADSK201030C002200002020-09-25 9:47AM EDT220.0011.2532.7037.000.00-23372.24%
ADSK201030C002225002020-10-15 1:00PM EDT222.5020.800.000.000.00-100.00%
ADSK201030C002250002020-10-23 12:15PM EDT225.0028.360.000.000.00-100.00%
ADSK201030C002275002020-10-28 3:54PM EDT227.5011.500.000.000.00-200.00%
ADSK201030C002300002020-10-21 1:33PM EDT230.0025.500.000.000.00-200.00%
ADSK201030C002325002020-10-22 10:44AM EDT232.5016.000.000.000.00-200.00%
ADSK201030C002350002020-10-28 1:19PM EDT235.005.910.000.000.00-500.00%
ADSK201030C002375002020-10-28 3:54PM EDT237.503.750.000.000.00-200.00%
ADSK201030C002400002020-10-28 3:38PM EDT240.003.050.000.000.00-3303.13%
ADSK201030C002425002020-10-28 3:57PM EDT242.501.500.000.000.00-4206.25%
ADSK201030C002450002020-10-28 3:16PM EDT245.000.890.000.000.00-20012.50%
ADSK201030C002475002020-10-28 2:05PM EDT247.500.600.000.000.00-7012.50%
ADSK201030C002500002020-10-28 3:48PM EDT250.000.320.000.000.00-66012.50%
ADSK201030C002525002020-10-28 1:59PM EDT252.500.250.000.000.00-6025.00%
ADSK201030C002550002020-10-28 3:26PM EDT255.000.180.000.000.00-20025.00%
ADSK201030C002575002020-10-28 10:01AM EDT257.500.280.000.000.00-8025.00%
ADSK201030C002600002020-10-28 2:56PM EDT260.000.060.000.000.00-13025.00%
ADSK201030C002625002020-10-27 3:56PM EDT262.500.010.000.000.00-7025.00%
ADSK201030C002650002020-10-28 12:27PM EDT265.000.050.000.000.00-15025.00%
ADSK201030C002675002020-10-28 9:31AM EDT267.500.050.000.000.00-3025.00%
ADSK201030C002700002020-10-28 12:27PM EDT270.000.040.000.000.00-4050.00%
ADSK201030C002725002020-10-26 12:02PM EDT272.500.080.000.000.00-6050.00%
ADSK201030C002750002020-10-26 10:57AM EDT275.000.060.000.000.00-18050.00%
ADSK201030C002775002020-10-22 1:46PM EDT277.500.280.000.000.00--050.00%
ADSK201030C002800002020-10-27 1:30PM EDT280.000.030.000.000.00-1050.00%
ADSK201030C002850002020-10-26 9:30AM EDT285.000.050.000.000.00-2050.00%
ADSK201030C002900002020-10-22 10:34AM EDT290.000.140.000.000.00-2050.00%
ADSK201030C002950002020-10-22 10:34AM EDT295.000.120.000.000.00-2050.00%
ADSK201030C003000002020-10-21 9:40AM EDT300.000.060.000.000.00-5050.00%
ADSK201030C003100002020-10-21 9:33AM EDT310.000.150.000.000.00--050.00%
Options de ventepour30 octobre 2020
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK201030P001650002020-10-05 12:04AM EDT165.000.610.000.000.00--050.00%
ADSK201030P001800002020-10-08 11:33AM EDT180.000.460.000.000.00-3050.00%
ADSK201030P001850002020-10-08 10:47AM EDT185.000.580.000.000.00-5050.00%
ADSK201030P001900002020-10-28 10:43AM EDT190.000.030.000.000.00-1050.00%
ADSK201030P001950002020-10-19 10:13AM EDT195.000.150.000.000.00-2050.00%
ADSK201030P002000002020-10-26 2:31PM EDT200.000.050.000.000.00-8050.00%
ADSK201030P002025002020-09-30 2:04PM EDT202.502.060.000.000.00--050.00%
ADSK201030P002050002020-10-28 12:36PM EDT205.000.090.000.000.00-1050.00%
ADSK201030P002075002020-10-16 9:37AM EDT207.500.290.000.000.00-10050.00%
ADSK201030P002100002020-10-19 10:03AM EDT210.000.100.000.000.00-1050.00%
ADSK201030P002125002020-10-28 1:31PM EDT212.500.240.000.000.00-1025.00%
ADSK201030P002150002020-10-23 1:06PM EDT215.000.240.000.000.00-3025.00%
ADSK201030P002175002020-10-27 3:33PM EDT217.500.340.000.000.00-1025.00%
ADSK201030P002200002020-10-15 2:58PM EDT220.000.320.000.000.00-3025.00%
ADSK201030P002225002020-10-28 1:57PM EDT222.500.440.000.000.00-14025.00%
ADSK201030P002250002020-10-28 3:08PM EDT225.000.480.000.000.00-7012.50%
ADSK201030P002275002020-10-28 3:29PM EDT227.500.830.000.000.00-157012.50%
ADSK201030P002300002020-10-28 3:04PM EDT230.001.150.000.000.00-43012.50%
ADSK201030P002325002020-10-28 1:41PM EDT232.501.610.000.000.00-3006.25%
ADSK201030P002350002020-10-28 3:55PM EDT235.002.220.000.000.00-62303.13%
ADSK201030P002375002020-10-28 3:55PM EDT237.503.090.000.000.00-7000.20%
ADSK201030P002400002020-10-28 3:54PM EDT240.004.300.000.000.00-8000.00%
ADSK201030P002425002020-10-28 3:40PM EDT242.504.700.000.000.00-6700.00%
ADSK201030P002450002020-10-28 3:40PM EDT245.006.400.000.000.00-15900.00%
ADSK201030P002475002020-10-28 1:44PM EDT247.509.710.000.000.00-2100.00%
ADSK201030P002500002020-10-28 2:03PM EDT250.0011.650.000.000.00-2600.00%
ADSK201030P002525002020-10-28 12:53PM EDT252.5013.900.000.000.00-2000.00%
ADSK201030P002550002020-10-28 2:58PM EDT255.0019.000.000.000.00-400.00%
ADSK201030P002575002020-10-27 12:36PM EDT257.5019.250.000.000.00-100.00%
ADSK201030P002600002020-10-28 9:40AM EDT260.0016.440.000.000.00-300.00%
ADSK201030P002625002020-10-28 3:39PM EDT262.5022.650.000.000.00-100.00%
ADSK201030P002650002020-10-23 1:07PM EDT265.0012.370.000.000.00-1000.00%
ADSK201030P002675002020-10-22 10:41AM EDT267.5020.000.000.000.00--00.00%
ADSK201030P002700002020-10-22 10:41AM EDT270.0022.370.000.000.00-100.00%
ADSK201030P002750002020-10-19 10:36AM EDT275.0012.250.000.000.00-100.00%
ADSK201030P002800002020-10-21 3:21PM EDT280.0024.850.000.000.00--00.00%
ADSK201030P002900002020-10-23 1:26PM EDT290.0037.650.000.000.00-100.00%
ADSK201030P003300002020-10-20 1:57PM EDT330.0069.600.000.000.00--00.00%