ADSK - Autodesk, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK230609C001500002023-06-06 9:36AM EDT150.0058.0050.7051.700.00-15128.91%
ADSK230609C001650002023-05-31 11:03AM EDT165.0031.4035.6036.800.00--190.63%
ADSK230609C001675002023-05-31 9:48AM EDT167.5030.6033.1034.200.00--1129.00%
ADSK230609C001725002023-05-24 2:19PM EDT172.5024.5028.0029.500.00--480.86%
ADSK230609C001775002023-05-24 10:48AM EDT177.5020.3023.2024.500.00--376.86%
ADSK230609C001800002023-05-26 10:53AM EDT180.0021.2020.8022.000.00-1172.85%
ADSK230609C001825002023-05-22 10:06AM EDT182.5022.4018.2019.300.00--154.69%
ADSK230609C001850002023-05-31 3:44PM EDT185.0014.0015.5016.700.00-2670.22%
ADSK230609C001875002023-05-31 1:53PM EDT187.5013.1013.5014.500.00--354.69%
ADSK230609C001900002023-06-07 9:42AM EDT190.0017.9011.0012.00+9.60+115.66%1560.84%
ADSK230609C001925002023-06-02 9:34AM EDT192.5015.168.409.300.00-1246.63%
ADSK230609C001950002023-06-06 2:05PM EDT195.0012.986.306.900.00-32539.21%
ADSK230609C001975002023-06-05 10:35AM EDT197.508.004.204.700.00-24233.94%
ADSK230609C002000002023-06-07 3:50PM EDT200.002.662.552.80-7.16-72.91%838229.93%
ADSK230609C002025002023-06-07 3:54PM EDT202.501.601.301.60-5.30-76.81%209830.23%
ADSK230609C002050002023-06-07 3:46PM EDT205.000.550.600.75-3.87-87.56%7251129.20%
ADSK230609C002075002023-06-07 3:52PM EDT207.500.370.250.35-2.19-85.55%9118529.98%
ADSK230609C002100002023-06-07 3:34PM EDT210.000.150.150.20-1.35-90.00%6125032.72%
ADSK230609C002125002023-06-07 1:34PM EDT212.500.120.050.20-0.63-84.00%1418239.45%
ADSK230609C002150002023-06-07 11:55AM EDT215.000.100.000.15-0.32-76.19%217343.26%
ADSK230609C002175002023-06-06 11:06AM EDT217.500.200.000.05-0.24-54.55%112941.02%
ADSK230609C002200002023-06-07 3:27PM EDT220.000.040.000.10-0.13-76.47%105751.17%
ADSK230609C002225002023-06-07 11:51AM EDT222.500.050.000.10-0.05-50.00%2750.98%
ADSK230609C002250002023-06-07 3:30PM EDT225.000.030.000.05-0.09-75.00%169850.78%
ADSK230609C002275002023-05-26 2:39PM EDT227.500.100.000.300.00-1171.19%
ADSK230609C002300002023-05-26 10:47AM EDT230.000.200.000.300.00-10823176.37%
ADSK230609C002350002023-05-24 3:45PM EDT235.000.250.000.300.00--186.33%
ADSK230609C002400002023-05-25 3:58PM EDT240.000.440.000.050.00--875.78%
ADSK230609C002500002023-05-25 3:44PM EDT250.000.250.000.300.00--21114.06%
Options de ventepour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK230609P001250002023-05-24 1:03PM EDT125.000.050.000.300.00--2235.16%
ADSK230609P001300002023-05-30 12:21PM EDT130.000.150.000.300.00-11217.58%
ADSK230609P001400002023-05-25 2:36PM EDT140.000.100.000.050.00--23148.44%
ADSK230609P001450002023-06-02 9:30AM EDT145.000.050.000.300.00-127168.75%
ADSK230609P001500002023-05-25 3:46PM EDT150.000.230.000.300.00-23153.13%
ADSK230609P001550002023-06-06 10:15AM EDT155.000.050.000.300.00-46138.09%
ADSK230609P001600002023-06-06 12:57PM EDT160.000.050.000.150.00-234111.72%
ADSK230609P001650002023-05-26 3:55PM EDT165.000.130.000.300.00-1920108.98%
ADSK230609P001675002023-06-01 2:00PM EDT167.500.100.000.300.00-313101.76%
ADSK230609P001700002023-06-02 11:21AM EDT170.000.010.000.300.00-11594.73%
ADSK230609P001725002023-05-24 1:31PM EDT172.501.700.000.300.00--2987.70%
ADSK230609P001750002023-06-02 2:53PM EDT175.000.050.000.300.00-22180.66%
ADSK230609P001775002023-06-06 10:11AM EDT177.500.050.000.300.00-16573.73%
ADSK230609P001800002023-06-02 1:35PM EDT180.000.100.000.300.00-47066.80%
ADSK230609P001825002023-06-05 11:52AM EDT182.500.050.000.300.00-15559.77%
ADSK230609P001850002023-06-06 10:11AM EDT185.000.090.000.250.00-1229451.07%
ADSK230609P001875002023-06-06 1:56PM EDT187.500.070.000.150.00-4745.80%
ADSK230609P001900002023-06-07 1:11PM EDT190.000.050.000.20-0.08-61.54%25941.21%
ADSK230609P001925002023-06-06 10:57AM EDT192.500.040.050.200.00-13133.64%
ADSK230609P001950002023-06-07 3:35PM EDT195.000.300.200.35+0.20+200.00%68430.27%
ADSK230609P001975002023-06-07 2:29PM EDT197.500.450.600.75+0.28+164.71%544029.00%
ADSK230609P002000002023-06-07 3:31PM EDT200.001.301.301.55+1.03+381.48%6618028.66%
ADSK230609P002025002023-06-07 3:50PM EDT202.502.762.552.80+2.15+352.46%3615528.22%
ADSK230609P002050002023-06-07 1:53PM EDT205.003.604.204.60+2.62+267.35%187929.40%
ADSK230609P002075002023-06-07 12:23PM EDT207.505.706.306.80+3.73+189.34%72332.67%
ADSK230609P002100002023-06-07 3:30PM EDT210.008.708.509.30+5.40+163.64%1940.82%
ADSK230609P002175002023-05-26 10:35AM EDT217.5016.9015.8016.800.00-1062.65%
ADSK230609P002250002023-05-09 12:17PM EDT225.0032.4023.3024.300.00--082.13%