La bourse ferme dans 6 min

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
191,26+1,79 (+0,95 %)
À partir de 11:24AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour30 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK220930C001750002022-09-16 3:14PM EDT175.0020.9015.6016.800.00--1129.10%
ADSK220930C001800002022-09-23 1:42PM EDT180.006.609.2012.000.00-55107.32%
ADSK220930C001825002022-09-27 10:43AM EDT182.506.598.309.100.00-71571.09%
ADSK220930C001850002022-09-30 10:41AM EDT185.005.675.706.80-2.13-27.31%41764.55%
ADSK220930C001875002022-09-30 10:15AM EDT187.502.703.604.40+0.25+10.20%45650.10%
ADSK220930C001900002022-09-30 10:38AM EDT190.001.991.752.25+0.34+20.61%710838.72%
ADSK220930C001925002022-09-30 10:54AM EDT192.500.520.500.70-0.23-30.67%210730.52%
ADSK220930C001950002022-09-30 10:59AM EDT195.000.130.050.20-0.62-82.67%712232.13%
ADSK220930C001975002022-09-30 10:59AM EDT197.500.150.000.300.00-15651.56%
ADSK220930C002000002022-09-30 10:00AM EDT200.000.080.000.15-0.07-46.67%26355.27%
ADSK220930C002025002022-09-29 2:32PM EDT202.500.060.000.200.00-45761.91%
ADSK220930C002050002022-09-26 12:15PM EDT205.000.100.000.150.00-13969.14%
ADSK220930C002075002022-09-27 2:39PM EDT207.500.590.000.000.00-12625.00%
ADSK220930C002100002022-09-29 10:06AM EDT210.000.050.000.100.00-1216783.20%
ADSK220930C002125002022-09-23 9:39AM EDT212.500.180.000.000.00-151850.00%
ADSK220930C002150002022-09-22 3:50PM EDT215.000.150.000.100.00-5545100.78%
ADSK220930C002175002022-09-23 9:39AM EDT217.500.080.000.400.00-1525135.55%
ADSK220930C002200002022-09-26 10:17AM EDT220.000.080.000.300.00-3149138.28%
ADSK220930C002225002022-09-19 3:25PM EDT222.500.200.000.150.00-150132.81%
ADSK220930C002250002022-09-22 10:32AM EDT225.000.100.000.150.00-228141.41%
ADSK220930C002275002022-09-19 3:25PM EDT227.500.100.000.150.00-151149.22%
ADSK220930C002300002022-09-20 9:39AM EDT230.000.090.000.150.00-2279157.03%
ADSK220930C002325002022-09-14 1:23PM EDT232.500.820.000.150.00-3535164.84%
ADSK220930C002350002022-09-12 2:45PM EDT235.000.900.000.100.00-1620164.06%
ADSK220930C002400002022-09-12 11:01AM EDT240.000.420.000.100.00-2022178.91%
ADSK220930C002450002022-08-17 11:05AM EDT245.007.100.000.150.00-14202.34%
ADSK220930C002500002022-09-22 10:26AM EDT250.000.120.000.100.00-113206.25%
ADSK220930C002550002022-08-25 12:48PM EDT255.001.020.000.200.00-26238.67%
ADSK220930C002600002022-09-19 3:18PM EDT260.000.050.000.050.00-626215.63%
ADSK220930C002650002022-08-25 12:31PM EDT265.000.400.000.300.00-21280.08%
ADSK220930C002750002022-09-20 11:09AM EDT275.000.050.000.050.00-2267250.00%
ADSK220930C002800002022-09-12 2:45PM EDT280.000.100.000.050.00-1101260.94%
ADSK220930C002900002022-09-13 10:55AM EDT290.000.050.000.050.00-11282.81%
ADSK220930C003000002022-09-28 10:38AM EDT300.000.010.000.050.00-556303.13%
Options de ventepour30 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK220930P001150002022-09-26 10:34AM EDT115.000.010.000.050.00-141455353.13%
ADSK220930P001200002022-09-27 10:18AM EDT120.000.010.000.050.00-100844326.56%
ADSK220930P001250002022-09-29 9:59AM EDT125.000.010.000.050.00-10575300.00%
ADSK220930P001300002022-09-16 10:52AM EDT130.000.150.000.050.00-22293275.00%
ADSK220930P001350002022-09-19 3:14PM EDT135.000.100.000.050.00-1030250.00%
ADSK220930P001450002022-09-16 9:50AM EDT145.000.300.000.050.00-121203.13%
ADSK220930P001500002022-09-16 10:08AM EDT150.000.500.000.150.00--1205.47%
ADSK220930P001550002022-09-26 11:16AM EDT155.000.110.000.100.00-216171.88%
ADSK220930P001600002022-09-29 10:56AM EDT160.000.050.000.050.00-1258135.94%
ADSK220930P001650002022-09-29 12:03PM EDT165.000.010.000.050.00-41130115.63%
ADSK220930P001700002022-09-29 1:54PM EDT170.000.070.000.100.00-73,189103.13%
ADSK220930P001750002022-09-30 9:40AM EDT175.000.100.000.100.00-269880.86%
ADSK220930P001800002022-09-30 10:44AM EDT180.000.070.000.15-0.28-80.00%40361962.50%
ADSK220930P001825002022-09-30 11:09AM EDT182.500.070.050.10-0.93-93.00%111350.39%
ADSK220930P001850002022-09-29 3:05PM EDT185.000.410.100.25-1.09-72.67%69350.68%
ADSK220930P001875002022-09-30 9:47AM EDT187.501.040.300.45-0.61-36.97%157643.26%
ADSK220930P001900002022-09-30 10:59AM EDT190.000.900.700.95-2.73-75.21%304837.55%
ADSK220930P001925002022-09-30 10:59AM EDT192.502.291.802.20-0.86-27.30%1937.35%
ADSK220930P001950002022-09-28 2:42PM EDT195.005.703.604.40+0.30+5.56%17949.41%
ADSK220930P001975002022-09-28 11:23AM EDT197.508.405.707.000.00-23470.31%
ADSK220930P002000002022-09-29 12:24PM EDT200.0010.158.209.300.00-15578.13%
ADSK220930P002025002022-09-23 9:48AM EDT202.5017.9010.7012.100.00-11167.48%
ADSK220930P002050002022-09-29 2:20PM EDT205.0017.6513.3014.400.00-21073.24%
ADSK220930P002075002022-09-28 11:44AM EDT207.5018.4115.7016.900.00-7775.39%
ADSK220930P002100002022-09-29 9:34AM EDT210.0021.0018.1019.600.00-51693.36%
ADSK220930P002125002022-09-23 11:04AM EDT212.5028.7420.7022.500.00-10129.69%
ADSK220930P002150002022-09-12 12:21PM EDT215.007.9023.4025.400.00-11161.82%
ADSK220930P002200002022-09-16 2:52PM EDT220.0026.7728.1030.500.00-16177.93%
ADSK220930P002225002022-09-21 2:33PM EDT222.5025.7030.0033.000.00--0161.52%
ADSK220930P002250002022-08-25 10:15AM EDT225.0011.7538.8041.900.00-405436.04%
ADSK220930P002275002022-09-14 3:51PM EDT227.5020.7035.2038.000.00-10191.60%
ADSK220930P002300002022-08-30 11:52AM EDT230.0029.7038.2040.500.00-10223.83%
ADSK220930P002325002022-09-12 12:35PM EDT232.5020.2040.1042.700.00--0183.20%
ADSK220930P002350002022-09-16 12:17PM EDT235.0042.2542.8045.400.00-10219.73%
ADSK220930P002400002022-09-13 1:14PM EDT240.0031.5047.9050.200.00-10231.25%