Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:59PM EDT. Marché ouvert.
Options d’achatpour7 octobre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK221007C00175000 | 2022-09-28 10:00AM EDT | 175.00 | 15.90 | 23.60 | 24.60 | 0.00 | - | - | 7 | 0.00% |
| ADSK221007C00180000 | 2022-10-03 10:16AM EDT | 180.00 | 11.35 | 18.40 | 19.60 | 0.00 | - | 1 | 2 | 0.00% |
| ADSK221007C00182500 | 2022-09-23 3:17PM EDT | 182.50 | 7.30 | 16.40 | 16.80 | 0.00 | - | 2 | 1 | 0.00% |
| ADSK221007C00185000 | 2022-10-03 10:48AM EDT | 185.00 | 8.18 | 14.00 | 14.70 | 0.00 | - | 1 | 66 | 32.03% |
| ADSK221007C00187500 | 2022-09-30 3:50PM EDT | 187.50 | 11.52 | 11.70 | 12.20 | +6.62 | +135.10% | 2 | 50 | 26.95% |
| ADSK221007C00190000 | 2022-10-03 3:54PM EDT | 190.00 | 8.98 | 9.40 | 10.00 | +3.48 | +63.27% | 1 | 105 | 36.08% |
| ADSK221007C00192500 | 2022-10-04 11:58AM EDT | 192.50 | 7.43 | 7.40 | 7.80 | +3.58 | +92.99% | 5 | 172 | 35.50% |
| ADSK221007C00195000 | 2022-10-03 3:38PM EDT | 195.00 | 5.80 | 5.60 | 5.90 | +3.00 | +107.14% | 7 | 99 | 36.43% |
| ADSK221007C00197500 | 2022-10-04 11:58AM EDT | 197.50 | 3.98 | 3.60 | 3.90 | +2.28 | +134.12% | 20 | 215 | 32.23% |
| ADSK221007C00200000 | 2022-10-04 1:26PM EDT | 200.00 | 2.40 | 2.45 | 2.60 | +1.30 | +118.18% | 45 | 90 | 33.06% |
| ADSK221007C00202500 | 2022-10-04 11:18AM EDT | 202.50 | 1.80 | 1.45 | 1.60 | +1.15 | +176.92% | 14 | 45 | 33.20% |
| ADSK221007C00205000 | 2022-10-04 11:35AM EDT | 205.00 | 0.85 | 0.80 | 0.95 | +0.50 | +142.86% | 11 | 82 | 33.81% |
| ADSK221007C00207500 | 2022-10-04 11:18AM EDT | 207.50 | 0.60 | 0.35 | 0.55 | +0.40 | +200.00% | 14 | 12 | 34.67% |
| ADSK221007C00210000 | 2022-10-04 12:48PM EDT | 210.00 | 0.22 | 0.20 | 0.30 | +0.12 | +120.00% | 13 | 25 | 35.30% |
| ADSK221007C00212500 | 2022-09-30 3:26PM EDT | 212.50 | 0.11 | 0.10 | 0.25 | 0.00 | - | 56 | 56 | 39.65% |
| ADSK221007C00215000 | 2022-09-30 12:22PM EDT | 215.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 9 | 56 | 59.67% |
| ADSK221007C00220000 | 2022-10-03 3:48PM EDT | 220.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 19 | 72.27% |
| ADSK221007C00225000 | 2022-09-21 9:58AM EDT | 225.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 3 | 7 | 84.03% |
| ADSK221007C00230000 | 2022-09-21 12:22PM EDT | 230.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 9 | 69.14% |
| ADSK221007C00235000 | 2022-09-13 12:36PM EDT | 235.00 | 1.02 | 0.00 | 1.50 | 0.00 | - | 3 | 8 | 105.76% |
| ADSK221007C00240000 | 2022-09-16 10:26AM EDT | 240.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| ADSK221007C00245000 | 2022-09-16 12:26PM EDT | 245.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| ADSK221007C00260000 | 2022-09-19 1:21PM EDT | 260.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 4 | 152.83% |
| ADSK221007C00290000 | 2022-09-20 9:49AM EDT | 290.00 | 0.09 | 0.00 | 1.50 | 0.00 | - | - | 1 | 200.10% |
| ADSK221007C00295000 | 2022-09-21 2:43PM EDT | 295.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 6 | 148.83% |
| ADSK221007C00300000 | 2022-10-03 10:18AM EDT | 300.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 125 | 551 | 137.50% |
Options de ventepour7 octobre 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK221007P00110000 | 2022-10-03 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 91 | 139 | 204.69% |
| ADSK221007P00115000 | 2022-10-03 10:13AM EDT | 115.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 274 | 1,136 | 190.63% |
| ADSK221007P00120000 | 2022-10-03 10:33AM EDT | 120.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 48 | 189.84% |
| ADSK221007P00125000 | 2022-09-20 9:58AM EDT | 125.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 175.78% |
| ADSK221007P00130000 | 2022-09-29 10:22AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 409 | 150.78% |
| ADSK221007P00140000 | 2022-10-03 9:42AM EDT | 140.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 21 | 21 | 136.72% |
| ADSK221007P00145000 | 2022-09-27 10:50AM EDT | 145.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | - | 2 | 146.48% |
| ADSK221007P00150000 | 2022-09-28 10:09AM EDT | 150.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 32 | 112.50% |
| ADSK221007P00155000 | 2022-09-27 10:50AM EDT | 155.00 | 0.58 | 0.00 | 0.10 | 0.00 | - | 2 | 8 | 100.78% |
| ADSK221007P00160000 | 2022-10-04 9:35AM EDT | 160.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 4 | 158 | 89.45% |
| ADSK221007P00162500 | 2022-10-03 9:50AM EDT | 162.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 23 | 88.28% |
| ADSK221007P00165000 | 2022-10-03 1:41PM EDT | 165.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 20 | 31 | 82.42% |
| ADSK221007P00167500 | 2022-10-03 9:30AM EDT | 167.50 | 0.35 | 0.00 | 0.15 | 0.00 | - | 40 | 81 | 76.95% |
| ADSK221007P00170000 | 2022-10-03 3:43PM EDT | 170.00 | 0.19 | 0.00 | 0.20 | 0.00 | - | 5 | 125 | 74.22% |
| ADSK221007P00172500 | 2022-09-30 11:34AM EDT | 172.50 | 0.56 | 0.00 | 0.20 | 0.00 | - | 1 | 38 | 68.36% |
| ADSK221007P00175000 | 2022-10-04 10:24AM EDT | 175.00 | 0.05 | 0.05 | 0.15 | -0.65 | -92.86% | 27 | 88 | 62.50% |
| ADSK221007P00177500 | 2022-10-04 1:13PM EDT | 177.50 | 0.15 | 0.05 | 0.25 | -0.73 | -82.95% | 8 | 58 | 60.74% |
| ADSK221007P00180000 | 2022-10-03 11:37AM EDT | 180.00 | 0.88 | 0.05 | 0.35 | 0.00 | - | 56 | 152 | 57.62% |
| ADSK221007P00182500 | 2022-10-04 9:51AM EDT | 182.50 | 0.26 | 0.20 | 0.30 | -0.64 | -71.11% | 2 | 199 | 53.71% |
| ADSK221007P00185000 | 2022-10-04 9:42AM EDT | 185.00 | 0.46 | 0.35 | 0.45 | -0.74 | -61.67% | 22 | 81 | 52.64% |
| ADSK221007P00187500 | 2022-10-04 1:13PM EDT | 187.50 | 0.65 | 0.50 | 0.65 | -1.05 | -61.76% | 16 | 87 | 50.24% |
| ADSK221007P00190000 | 2022-10-04 12:29PM EDT | 190.00 | 0.95 | 0.80 | 0.95 | -1.65 | -63.46% | 39 | 72 | 50.29% |
| ADSK221007P00192500 | 2022-10-04 11:36AM EDT | 192.50 | 1.50 | 1.15 | 1.40 | -1.90 | -55.88% | 80 | 57 | 48.93% |
| ADSK221007P00195000 | 2022-10-04 1:27PM EDT | 195.00 | 1.99 | 1.75 | 1.90 | -2.61 | -56.74% | 55 | 36 | 45.97% |
| ADSK221007P00197500 | 2022-10-04 12:29PM EDT | 197.50 | 2.73 | 2.55 | 2.75 | -6.47 | -70.33% | 13 | 20 | 45.07% |
| ADSK221007P00200000 | 2022-10-04 11:33AM EDT | 200.00 | 4.70 | 3.60 | 4.00 | -7.80 | -62.40% | 2 | 38 | 45.97% |
| ADSK221007P00202500 | 2022-09-29 2:02PM EDT | 202.50 | 15.30 | 5.10 | 5.50 | 0.00 | - | - | 5 | 46.78% |
| ADSK221007P00205000 | 2022-10-04 1:31PM EDT | 205.00 | 7.61 | 7.10 | 7.50 | -9.19 | -54.70% | 3 | 28 | 51.20% |
| ADSK221007P00207500 | 2022-09-28 11:15AM EDT | 207.50 | 9.28 | 8.90 | 9.50 | -10.12 | -52.16% | 1 | 1 | 53.64% |
| ADSK221007P00210000 | 2022-10-03 1:06PM EDT | 210.00 | 19.70 | 11.20 | 12.00 | 0.00 | - | 1 | 16 | 55.64% |
| ADSK221007P00215000 | 2022-09-15 2:29PM EDT | 215.00 | 17.00 | 15.90 | 16.90 | +0.30 | +1.80% | 1 | 6 | 66.70% |
| ADSK221007P00220000 | 2022-08-30 11:54AM EDT | 220.00 | 21.90 | 28.10 | 30.20 | 0.00 | - | 1 | 0 | 195.63% |
| ADSK221007P00240000 | 2022-09-16 1:12PM EDT | 240.00 | 46.98 | 40.70 | 41.70 | 0.00 | - | 1 | 0 | 120.07% |
© 2022 Yahoo. Tous droits réservés.
