La bourse est fermée

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
296,18-1,39 (-0,47 %)
À partir de 12:50PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 avril 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK210416C001250002021-03-17 11:32AM EDT125.00143.90169.05171.250.00--0275.00%
ADSK210416C001300002020-09-08 9:45AM EDT130.00103.55105.00108.900.00-220.00%
ADSK210416C001400002020-11-17 12:06PM EDT140.00113.60138.50142.600.00-110.00%
ADSK210416C001450002021-03-05 12:12PM EDT145.00112.55135.05143.500.00-110.00%
ADSK210416C001500002021-03-05 11:58AM EDT150.00109.70130.25138.250.00-110.00%
ADSK210416C001550002021-03-19 1:11PM EDT155.00108.34139.60143.000.00-19223.44%
ADSK210416C001600002021-03-18 12:17PM EDT160.00109.55133.30136.350.00-15222.27%
ADSK210416C001650002021-03-08 4:29PM EDT165.0089.85116.00125.250.00-2150.00%
ADSK210416C001700002021-04-01 1:36PM EDT170.00113.59122.65126.750.00-14240.23%
ADSK210416C001800002021-03-24 9:40AM EDT180.0087.85113.00116.650.00-20211.72%
ADSK210416C001850002021-03-30 11:02AM EDT185.0084.95108.30110.950.00-150.00%
ADSK210416C001900002021-03-16 10:31AM EDT190.0087.80104.05106.150.00--00.00%
ADSK210416C001950002021-03-25 12:26PM EDT195.0066.5098.30101.600.00-16178.22%
ADSK210416C002000002021-03-10 2:01PM EDT200.0066.1592.50101.750.00-56194.34%
ADSK210416C002100002021-03-11 4:14PM EDT210.0064.9082.5591.650.00-217172.85%
ADSK210416C002200002021-03-29 9:33AM EDT220.0048.5072.7077.250.00-118157.91%
ADSK210416C002250002021-03-29 12:08PM EDT225.0045.2068.7071.400.00--0111.91%
ADSK210416C002300002021-04-09 10:36AM EDT230.0064.1562.8066.800.00-10123.88%
ADSK210416C002400002021-04-05 10:44AM EDT240.0047.0054.4557.000.00-357112.50%
ADSK210416C002450002021-03-24 2:55PM EDT245.0023.5549.1051.450.00--083.98%
ADSK210416C002475002021-03-25 2:52PM EDT247.5017.6947.2048.500.00--20.00%
ADSK210416C002500002021-04-09 2:59PM EDT250.0044.9243.9547.65-1.28-2.77%10108.72%
ADSK210416C002525002021-03-30 12:44PM EDT252.5018.8642.3044.450.00-101588.87%
ADSK210416C002550002021-03-29 10:01AM EDT255.0017.3039.7541.550.00-11172.71%
ADSK210416C002575002021-04-09 1:07PM EDT257.5039.4536.5039.300.00-14076.32%
ADSK210416C002600002021-04-09 2:59PM EDT260.0038.0034.8036.900.00-3074.54%
ADSK210416C002625002021-04-01 1:18PM EDT262.5021.5532.1034.150.00-15563.92%
ADSK210416C002650002021-04-01 10:11AM EDT265.0020.6229.8031.400.00-34351.71%
ADSK210416C002675002021-04-07 1:52PM EDT267.5018.9527.4528.850.00-64145.90%
ADSK210416C002700002021-04-12 10:19AM EDT270.0025.9025.2526.30-1.85-6.67%744940.04%
ADSK210416C002725002021-04-09 10:30AM EDT272.5021.2322.4024.500.00-2054.59%
ADSK210416C002750002021-04-12 10:30AM EDT275.0019.8519.6521.05+7.06+55.20%1390.00%
ADSK210416C002775002021-04-07 10:29AM EDT277.5011.7017.5519.650.00-13747.83%
ADSK210416C002800002021-04-12 9:32AM EDT280.0015.5515.2516.60-1.74-10.06%3034.20%
ADSK210416C002825002021-04-08 11:39AM EDT282.5012.5113.2014.75+0.11+0.89%13539.55%
ADSK210416C002850002021-04-12 10:11AM EDT285.0011.2510.7511.65-1.67-12.93%29626.56%
ADSK210416C002875002021-04-08 3:46PM EDT287.508.278.959.750.00-10029.33%
ADSK210416C002900002021-04-12 12:23PM EDT290.006.607.007.60-2.38-26.50%1759127.20%
ADSK210416C002925002021-04-12 11:15AM EDT292.505.055.305.75-2.08-29.17%45426.31%
ADSK210416C002950002021-04-12 12:31PM EDT295.003.903.954.35-1.55-28.44%2810327.03%
ADSK210416C002975002021-04-12 11:08AM EDT297.502.712.823.05-1.34-33.09%217926.49%
ADSK210416C003000002021-04-12 12:21PM EDT300.001.721.892.13-1.53-47.08%341,12726.82%
ADSK210416C003025002021-04-09 3:55PM EDT302.501.151.301.44-1.44-55.60%3027.12%
ADSK210416C003050002021-04-12 10:52AM EDT305.000.820.770.94-0.61-42.66%47027.38%
ADSK210416C003100002021-04-12 11:58AM EDT310.000.340.320.45-0.41-54.67%16029.40%
ADSK210416C003150002021-04-09 3:41PM EDT315.000.350.090.240.00-4032.03%
ADSK210416C003200002021-04-12 12:04PM EDT320.000.090.090.15-0.13-59.09%4035.25%
ADSK210416C003300002021-04-12 11:59AM EDT330.000.050.030.09-0.21-80.77%444443.07%
ADSK210416C003350002021-04-09 12:09PM EDT335.000.020.010.360.00-1153.61%
ADSK210416C003400002021-04-01 2:28PM EDT340.000.130.000.34+0.03+30.00%141258.11%
ADSK210416C003500002021-04-05 1:00PM EDT350.000.130.000.000.00-1215625.00%
ADSK210416C003600002021-03-17 2:45PM EDT360.000.480.000.170.00-4070.90%
ADSK210416C003700002021-04-01 9:30AM EDT370.000.100.000.170.00-14679.30%
ADSK210416C003800002021-04-01 9:30AM EDT380.000.090.000.830.00-10109.18%
ADSK210416C003900002021-02-26 12:09PM EDT390.002.320.004.350.00-15163.33%
ADSK210416C004000002021-03-24 12:39PM EDT400.000.080.000.010.00-1011378.13%
ADSK210416C004100002021-03-08 1:15PM EDT410.000.230.000.030.00-45392.97%
ADSK210416C004200002021-01-19 1:10PM EDT420.001.020.081.080.00-11151.76%
ADSK210416C004300002021-02-19 1:54PM EDT430.000.650.000.950.00-26155.18%
ADSK210416C004400002021-02-19 12:50PM EDT440.001.450.001.000.00-12164.26%
ADSK210416C004500002021-03-08 12:53PM EDT450.000.020.001.210.00-4222176.86%
ADSK210416C004600002021-01-19 1:11AM EDT460.000.400.001.310.00-11186.72%
ADSK210416C004700002021-01-20 1:49PM EDT470.000.300.001.710.00--6202.44%
Options de ventepour16 avril 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK210416P001100002021-01-26 4:49PM EDT110.000.200.004.100.00-12507.32%
ADSK210416P001150002021-03-24 10:46AM EDT115.000.020.000.170.00-30306.25%
ADSK210416P001200002020-09-24 10:34AM EDT120.003.250.941.600.00-14425.98%
ADSK210416P001250002021-03-31 1:27PM EDT125.000.020.000.170.00-1424281.25%
ADSK210416P001300002020-10-09 9:59AM EDT130.002.901.032.090.00-1012407.03%
ADSK210416P001350002021-03-10 3:50PM EDT135.000.261.064.300.00-1318436.52%
ADSK210416P001400002021-02-24 2:53PM EDT140.000.600.004.300.00-1523399.27%
ADSK210416P001450002020-09-30 3:38PM EDT145.004.753.854.450.00--2445.95%
ADSK210416P001500002020-12-31 1:29PM EDT150.000.920.003.250.00-128346.48%
ADSK210416P001550002020-11-30 1:53PM EDT155.001.470.591.340.00-137300.88%
ADSK210416P001600002020-12-01 4:35PM EDT160.001.630.621.390.00-125289.94%
ADSK210416P001650002020-12-18 12:57PM EDT165.001.360.501.190.00-10109268.75%
ADSK210416P001700002021-04-09 11:52AM EDT170.000.010.000.330.00-10201.56%
ADSK210416P001750002021-03-16 2:18PM EDT175.000.200.000.180.00-133178.52%
ADSK210416P001800002021-03-25 10:32AM EDT180.000.280.000.330.00-1859182.62%
ADSK210416P001850002021-03-17 11:51AM EDT185.000.300.000.800.00-156196.39%
ADSK210416P001900002021-03-29 9:53AM EDT190.000.170.000.830.00-80187.60%
ADSK210416P001950002021-04-01 3:53PM EDT195.000.520.000.330.00-500155.86%
ADSK210416P002000002021-04-09 9:39AM EDT200.000.010.000.330.00-6212147.46%
ADSK210416P002100002021-04-09 11:52AM EDT210.000.010.000.760.00-140147.95%
ADSK210416P002200002021-04-08 1:50PM EDT220.000.070.000.030.00-1417788.28%
ADSK210416P002250002021-03-23 10:01AM EDT225.000.890.010.030.00--384.38%
ADSK210416P002300002021-04-12 11:16AM EDT230.000.030.020.03-0.06-66.67%91,27479.69%
ADSK210416P002350002021-04-12 11:16AM EDT235.000.030.020.04-0.32-91.43%3075.00%
ADSK210416P002375002021-04-12 11:17AM EDT237.500.040.030.32-2.24-98.25%2189.45%
ADSK210416P002400002021-04-12 9:41AM EDT240.000.150.050.08+0.03+25.00%6075.00%
ADSK210416P002425002021-03-31 10:40AM EDT242.500.860.050.250.00-2980.27%
ADSK210416P002450002021-04-12 9:41AM EDT245.000.110.070.23-0.21-65.62%21076.66%
ADSK210416P002475002021-04-07 10:20AM EDT247.500.330.080.140.00-2069.92%
ADSK210416P002500002021-04-12 9:34AM EDT250.000.140.070.21-0.06-30.00%2086668.85%
ADSK210416P002525002021-04-09 3:49PM EDT252.500.150.110.25-0.08-34.78%1067.87%
ADSK210416P002550002021-04-05 3:04PM EDT255.000.570.140.340.00-10067.38%
ADSK210416P002575002021-04-12 10:16AM EDT257.500.190.160.51-0.19-50.00%24567.53%
ADSK210416P002600002021-04-12 11:18AM EDT260.000.220.210.29-0.06-21.43%771160.35%
ADSK210416P002625002021-04-08 12:00PM EDT262.500.280.200.500.00-28060.25%
ADSK210416P002650002021-04-12 11:50AM EDT265.000.300.210.30-0.01-3.23%2053.13%
ADSK210416P002675002021-04-12 9:35AM EDT267.500.320.280.37-0.08-20.00%410351.71%
ADSK210416P002700002021-04-12 11:19AM EDT270.000.360.300.39-0.02-5.26%5049.71%
ADSK210416P002725002021-04-07 11:27AM EDT272.501.270.340.590.00-31650.24%
ADSK210416P002750002021-04-12 12:00PM EDT275.000.440.370.50-0.95-68.35%24544.17%
ADSK210416P002775002021-04-09 9:30AM EDT277.500.670.450.54-0.26-27.96%11940.75%
ADSK210416P002800002021-04-12 12:07PM EDT280.000.600.520.63-0.10-14.29%28037.99%
ADSK210416P002825002021-04-06 3:50PM EDT282.504.550.630.790.00-91835.86%
ADSK210416P002850002021-04-12 10:26AM EDT285.001.060.830.98-0.01-0.93%611333.47%
ADSK210416P002875002021-04-12 11:43AM EDT287.501.391.121.29-0.06-4.14%82431.62%
ADSK210416P002900002021-04-12 10:55AM EDT290.002.161.561.81+0.47+27.81%3116830.66%
ADSK210416P002925002021-04-12 10:36AM EDT292.503.152.302.55+0.53+20.23%572530.07%
ADSK210416P002950002021-04-12 10:13AM EDT295.003.983.203.55+0.41+11.48%352029.81%
ADSK210416P002975002021-04-09 3:58PM EDT297.505.404.504.80+1.05+24.14%9429.63%
ADSK210416P003000002021-04-09 11:14AM EDT300.007.606.006.550.00-17131.46%
ADSK210416P003025002021-04-08 9:55AM EDT302.509.207.958.800.00-2135.91%
ADSK210416P003050002021-04-08 11:30AM EDT305.0012.809.2010.800.00-4437.44%
ADSK210416P003100002021-04-08 3:58PM EDT310.0015.8514.0515.650.00-26046.27%
ADSK210416P003200002021-03-15 9:43AM EDT320.0053.2123.6025.750.00-1051.17%
ADSK210416P003300002021-04-08 9:30AM EDT330.0039.1034.6535.950.00-1275.59%
ADSK210416P003400002021-03-03 2:18PM EDT340.0069.3052.2060.050.00-15196.80%
ADSK210416P003500002021-03-15 9:52AM EDT350.0081.2554.0556.300.00-10100.98%
ADSK210416P003700002021-03-17 10:00AM EDT370.0098.5572.5577.900.00-10126.12%
ADSK210416P003800002020-11-13 12:49PM EDT380.00130.23100.15103.800.00-37314.39%
ADSK210416P003900002020-11-18 12:28PM EDT390.00137.1985.6089.500.00--10.00%