Marchés français ouverture 3 h 15 min

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
294,06-0,61 (-0,21 %)
À la clôture : 4:00PM EDT
292,80 -1,26 (-0,43 %)
Échanges après Bourse : 07:37PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour1 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK211001C001600002021-09-07 12:30PM EDT160.00125.02130.00138.050.00-44432.37%
ADSK211001C002600002021-09-24 12:08PM EDT260.0034.1430.2538.250.00-1161.43%
ADSK211001C002700002021-09-15 3:20PM EDT270.0017.7521.0528.300.00-24257.91%
ADSK211001C002725002021-09-20 10:19AM EDT272.5014.5318.7025.700.00--153.61%
ADSK211001C002750002021-09-20 2:48PM EDT275.0010.3516.2023.350.00-24350.15%
ADSK211001C002775002021-09-27 2:27PM EDT277.5017.7013.8522.00+7.92+80.98%81155.18%
ADSK211001C002800002021-09-24 3:52PM EDT280.0015.7010.9518.550.00-23483.33%
ADSK211001C002825002021-09-23 9:57AM EDT282.5010.348.5017.000.00-21884.72%
ADSK211001C002850002021-09-27 2:12PM EDT285.009.956.5010.40-0.70-6.57%1422937.13%
ADSK211001C002875002021-09-24 3:40PM EDT287.506.777.558.05-1.83-21.28%110132.35%
ADSK211001C002900002021-09-27 11:52AM EDT290.006.605.656.00-0.20-2.94%5620729.61%
ADSK211001C002925002021-09-27 3:59PM EDT292.504.203.954.30-0.95-18.45%3411828.28%
ADSK211001C002950002021-09-27 3:57PM EDT295.002.792.553.40-0.77-21.63%24032231.31%
ADSK211001C002975002021-09-27 3:55PM EDT297.501.651.571.78-0.92-35.80%599326.00%
ADSK211001C003000002021-09-27 3:56PM EDT300.001.010.961.07-0.74-42.29%30631125.81%
ADSK211001C003050002021-09-27 3:49PM EDT305.000.350.140.40-0.33-48.53%9920827.15%
ADSK211001C003100002021-09-27 3:43PM EDT310.000.170.060.25-0.08-32.00%4716932.03%
ADSK211001C003150002021-09-27 2:22PM EDT315.000.090.030.11-0.06-40.00%712033.99%
ADSK211001C003200002021-09-24 10:01AM EDT320.000.260.010.190.00-14344.24%
ADSK211001C003250002021-09-24 3:27PM EDT325.000.030.000.04-0.05-62.50%13140.43%
ADSK211001C003300002021-09-24 3:11PM EDT330.000.010.004.30-0.69-98.57%15198.88%
ADSK211001C003350002021-09-09 10:13AM EDT335.000.060.000.500.00-12166.11%
ADSK211001C003400002021-09-24 10:37AM EDT340.000.050.004.300.00-195115.67%
ADSK211001C003450002021-09-09 3:42PM EDT345.000.100.000.050.00-123557.81%
ADSK211001C003500002021-09-14 2:32PM EDT350.000.070.004.300.00-10165131.30%
ADSK211001C003550002021-09-02 12:21PM EDT355.000.200.002.000.00-116115.48%
ADSK211001C003600002021-09-27 11:49AM EDT360.000.030.001.05+0.01+50.00%3751107.52%
ADSK211001C003650002021-09-27 9:53AM EDT365.000.030.004.30-4.79-99.38%16153.10%
ADSK211001C003700002021-08-24 11:40AM EDT370.003.700.004.250.00-21159.52%
ADSK211001C003750002021-09-03 3:08PM EDT375.000.140.004.300.00-11166.70%
ADSK211001C003800002021-08-26 11:46AM EDT380.000.460.004.300.00--1173.24%
ADSK211001C003900002021-08-25 3:46PM EDT390.000.910.004.150.00--1184.33%
ADSK211001C003950002021-08-26 3:22PM EDT395.000.200.003.950.00--5188.28%
ADSK211001C004000002021-08-25 2:38PM EDT400.000.950.000.020.00--195.31%
ADSK211001C004200002021-08-23 9:54AM EDT420.000.370.004.150.00--3219.09%
Options de ventepour1 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK211001P001600002021-09-03 10:02AM EDT160.000.040.000.120.00-1010218.75%
ADSK211001P001950002021-09-22 9:51AM EDT195.000.020.004.300.00--2268.85%
ADSK211001P002000002021-09-21 9:48AM EDT200.000.060.004.300.00--6255.27%
ADSK211001P002100002021-09-24 12:29PM EDT210.000.010.000.01-0.04-80.00%2222100.00%
ADSK211001P002150002021-09-27 1:59PM EDT215.000.010.000.01-0.04-80.00%905093.75%
ADSK211001P002200002021-09-20 12:03AM EDT220.000.190.004.300.00--1203.47%
ADSK211001P002250002021-09-20 12:03AM EDT225.000.320.004.300.00--3191.06%
ADSK211001P002300002021-09-24 2:37PM EDT230.000.120.004.300.00-1115178.81%
ADSK211001P002350002021-09-24 9:54AM EDT235.000.250.014.300.00-515166.77%
ADSK211001P002400002021-09-27 1:28PM EDT240.000.060.020.10-0.19-76.00%11480.66%
ADSK211001P002450002021-09-21 12:15PM EDT245.000.520.034.350.00--1143.51%
ADSK211001P002500002021-09-23 12:12PM EDT250.000.150.050.19-0.16-51.61%10972.46%
ADSK211001P002550002021-09-27 1:58PM EDT255.000.140.050.37-0.11-44.00%123870.70%
ADSK211001P002600002021-09-27 12:06PM EDT260.000.180.160.24-0.11-37.93%5120662.01%
ADSK211001P002650002021-09-24 3:06PM EDT265.000.320.210.30-0.03-8.57%211056.25%
ADSK211001P002675002021-09-21 10:54AM EDT267.500.300.230.32-1.62-84.37%7852.83%
ADSK211001P002700002021-09-24 3:55PM EDT270.000.330.260.37-0.01-2.94%128351.56%
ADSK211001P002725002021-09-27 1:28PM EDT272.500.330.300.37-1.17-78.00%11447.12%
ADSK211001P002750002021-09-27 12:29PM EDT275.000.430.340.43-0.09-17.31%168144.14%
ADSK211001P002775002021-09-27 12:15PM EDT277.500.460.400.62-0.36-43.90%185743.36%
ADSK211001P002800002021-09-27 1:42PM EDT280.000.600.490.71+0.01+1.69%8020639.89%
ADSK211001P002825002021-09-27 9:33AM EDT282.500.840.610.74-0.22-20.75%127535.11%
ADSK211001P002850002021-09-27 3:08PM EDT285.000.840.820.95-0.35-29.41%5750832.45%
ADSK211001P002875002021-09-27 2:16PM EDT287.501.101.131.32-0.49-30.82%1510430.59%
ADSK211001P002900002021-09-27 2:01PM EDT290.001.501.631.99-1.04-40.94%6023030.08%
ADSK211001P002925002021-09-27 3:20PM EDT292.502.412.002.67-0.49-16.90%344527.71%
ADSK211001P002950002021-09-27 3:54PM EDT295.003.603.453.70-0.59-14.08%1818226.09%
ADSK211001P002975002021-09-27 10:10AM EDT297.505.154.855.30-0.78-13.15%23326.71%
ADSK211001P003000002021-09-27 3:07PM EDT300.006.576.707.55-0.88-11.81%411831.26%
ADSK211001P003050002021-09-27 2:45PM EDT305.0010.957.9514.60-3.00-21.51%43463.67%
ADSK211001P003100002021-09-24 9:54AM EDT310.0019.3612.2018.20+0.32+1.68%13861.55%
ADSK211001P003150002021-09-27 1:36PM EDT315.0021.8617.4025.00-0.45-2.02%32891.75%
ADSK211001P003200002021-09-27 1:36PM EDT320.0026.8522.5029.40-5.52-17.05%22496.22%
ADSK211001P003250002021-09-03 3:16PM EDT325.0036.3727.2534.900.00-17112.01%
ADSK211001P003300002021-09-14 9:37AM EDT330.0049.0031.9539.850.00-115121.31%
ADSK211001P003350002021-09-17 3:23PM EDT335.0045.0037.1544.750.00-314129.54%
ADSK211001P003400002021-08-25 10:07AM EDT340.0013.4440.8549.400.00--0134.11%
ADSK211001P003450002021-08-25 2:58PM EDT345.0015.5046.6054.100.00--0138.62%