La bourse ferme dans 26 min

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
312,48+3,96 (+1,29 %)
À partir de 11:03AM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour22 janvier 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK210122C001450002021-01-19 12:11AM EST145.00170.35167.35168.450.00---341.41%
ADSK210122C001500002021-01-19 12:11AM EST150.00165.35162.10163.300.00---300.78%
ADSK210122C002475002020-12-14 11:01AM EST247.5046.4065.3568.450.00--10164.21%
ADSK210122C002500002021-01-05 10:31AM EST250.0049.2562.2563.900.00--0122.75%
ADSK210122C002525002020-12-11 11:22AM EST252.5031.2265.2069.900.00-11237.84%
ADSK210122C002575002021-01-19 12:11AM EST257.5062.5654.4056.100.00-1194.92%
ADSK210122C002600002021-01-19 10:21AM EST260.0052.7552.5053.35+2.25+4.46%3599.02%
ADSK210122C002675002021-01-19 12:11AM EST267.5051.6043.9546.650.00---81.15%
ADSK210122C002700002020-12-23 1:30PM EST270.0035.0542.2544.450.00--294.19%
ADSK210122C002750002021-01-19 12:11AM EST275.0042.3737.1539.750.00--287.06%
ADSK210122C002775002020-12-14 11:01AM EST277.5021.6534.5039.950.00--3104.15%
ADSK210122C002800002021-01-12 2:34PM EST280.0041.4832.3034.950.00-13080.91%
ADSK210122C002825002020-12-24 10:07AM EST282.5022.8829.9532.600.00-230678.59%
ADSK210122C002850002020-12-22 11:55AM EST285.0022.3027.4029.000.00-13862.92%
ADSK210122C002875002020-12-14 1:00PM EST287.5014.7324.6030.600.00-3686.47%
ADSK210122C002900002021-01-12 11:48AM EST290.0030.1822.2523.850.00-51250.64%
ADSK210122C002925002020-12-16 9:55AM EST292.5012.5019.5520.500.00--345.12%
ADSK210122C002950002021-01-12 3:24PM EST295.0022.6417.7519.050.00-12056.49%
ADSK210122C002975002021-01-08 9:40AM EST297.5022.0915.3516.150.00-1445.97%
ADSK210122C003000002021-01-15 10:54AM EST300.0014.5513.1514.100.00-337745.91%
ADSK210122C003025002021-01-15 3:12PM EST302.509.7011.2011.700.00-62341.11%
ADSK210122C003050002021-01-19 10:23AM EST305.009.309.159.60-0.40-4.12%35438.77%
ADSK210122C003075002021-01-14 12:16PM EST307.509.107.407.900.00-4738.82%
ADSK210122C003100002021-01-19 10:23AM EST310.005.825.605.95+0.82+16.40%52835.45%
ADSK210122C003125002021-01-19 9:49AM EST312.504.154.204.70+0.27+6.96%22336.11%
ADSK210122C003150002021-01-19 10:23AM EST315.003.253.053.30+0.55+20.37%134733.96%
ADSK210122C003175002021-01-19 9:30AM EST317.502.512.072.32+0.51+25.50%74333.31%
ADSK210122C003200002021-01-19 10:19AM EST320.001.501.511.69+0.15+11.11%1811133.95%
ADSK210122C003225002021-01-19 9:49AM EST322.501.210.931.09+0.08+7.08%72033.20%
ADSK210122C003250002021-01-19 10:31AM EST325.000.780.560.72-0.01-1.27%489733.28%
ADSK210122C003275002021-01-19 10:42AM EST327.500.330.320.42-0.26-44.07%14232.57%
ADSK210122C003300002021-01-19 10:41AM EST330.000.230.200.25-0.26-53.06%612132.47%
ADSK210122C003325002021-01-19 10:07AM EST332.500.200.110.19-0.37-64.91%2034.08%
ADSK210122C003350002021-01-14 12:45PM EST335.000.450.060.130.00-11734.96%
ADSK210122C003400002021-01-19 10:41AM EST340.000.070.000.10-0.16-69.57%151639.36%
ADSK210122C003450002021-01-15 9:56AM EST345.000.040.000.16-0.13-76.47%252248.44%
ADSK210122C003500002021-01-13 12:26PM EST350.000.220.000.250.00-20052.15%
ADSK210122C003550002020-12-22 10:48AM EST355.000.550.000.250.00-3557.62%
ADSK210122C003650002021-01-19 12:11AM EST365.000.050.010.240.00---68.16%
ADSK210122C003700002020-12-21 9:35AM EST370.000.300.000.240.00-7772.75%
Options de ventepour22 janvier 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK210122P002100002021-01-14 2:19PM EST210.000.070.000.000.00-11550.00%
ADSK210122P002200002021-01-13 3:44PM EST220.000.090.000.000.00-11950.00%
ADSK210122P002250002021-01-08 9:52AM EST225.000.120.000.170.00-133128.52%
ADSK210122P002300002021-01-05 3:16PM EST230.000.250.000.170.00-222120.70%
ADSK210122P002350002020-12-23 3:41PM EST235.000.120.000.170.00-115112.89%
ADSK210122P002400002020-12-22 11:59AM EST240.000.930.000.170.00-417105.47%
ADSK210122P002425002020-12-17 2:01PM EST242.501.230.000.210.00-114104.49%
ADSK210122P002450002021-01-08 9:52AM EST245.000.130.000.170.00-1898.05%
ADSK210122P002475002020-12-29 3:06PM EST247.500.770.000.230.00-11498.24%
ADSK210122P002500002020-12-24 10:03AM EST250.001.140.000.200.00-4992.77%
ADSK210122P002525002021-01-04 11:32AM EST252.500.470.000.240.00-3691.21%
ADSK210122P002550002020-12-31 11:49AM EST255.000.730.000.240.00-11487.50%
ADSK210122P002575002021-01-05 3:02PM EST257.500.830.000.240.00-11583.79%
ADSK210122P002600002021-01-15 3:14PM EST260.000.120.050.130.00-42477.15%
ADSK210122P002625002021-01-08 9:41AM EST262.500.300.000.230.00-11375.98%
ADSK210122P002650002021-01-19 10:14AM EST265.000.100.050.20-0.10-50.00%15373.24%
ADSK210122P002675002021-01-05 12:58PM EST267.500.200.040.230.00-71870.51%
ADSK210122P002700002021-01-14 10:11AM EST270.000.120.070.11-0.08-40.00%102563.09%
ADSK210122P002725002021-01-19 9:31AM EST272.500.120.070.12-0.21-63.64%13059.96%
ADSK210122P002750002021-01-19 9:42AM EST275.000.110.080.16-0.18-62.07%25258.40%
ADSK210122P002775002021-01-05 1:11PM EST277.502.340.100.180.00-11656.15%
ADSK210122P002800002021-01-19 9:42AM EST280.000.170.120.19-1.23-87.86%32153.42%
ADSK210122P002825002021-01-05 2:00PM EST282.500.200.160.21-2.50-92.59%52351.17%
ADSK210122P002850002021-01-19 9:47AM EST285.000.240.170.24-0.58-70.73%42349.71%
ADSK210122P002875002021-01-07 10:37AM EST287.501.000.190.280.00-12847.17%
ADSK210122P002900002021-01-15 12:21PM EST290.000.340.240.34-0.53-60.92%17544.97%
ADSK210122P002925002021-01-19 10:00AM EST292.500.400.290.36-0.55-57.89%74241.31%
ADSK210122P002950002021-01-15 3:08PM EST295.000.450.380.47-0.76-62.81%37039.53%
ADSK210122P002975002021-01-19 10:00AM EST297.500.580.520.61-0.97-62.58%74537.60%
ADSK210122P003000002021-01-19 10:42AM EST300.000.780.690.81-1.12-58.95%46235.84%
ADSK210122P003025002021-01-19 10:46AM EST302.501.021.001.09-1.94-65.54%45034.16%
ADSK210122P003050002021-01-19 10:17AM EST305.001.641.421.54-1.94-54.19%134833.18%
ADSK210122P003075002021-01-15 3:10PM EST307.502.351.992.20-2.01-46.10%361832.68%
ADSK210122P003100002021-01-19 10:43AM EST310.003.002.762.98-3.08-50.66%164831.54%
ADSK210122P003125002021-01-15 12:31PM EST312.507.053.854.200.00-81632.09%
ADSK210122P003150002021-01-19 10:21AM EST315.005.655.155.50-1.75-23.65%72131.41%
ADSK210122P003175002021-01-12 10:56AM EST317.5010.456.657.000.00-44030.37%
ADSK210122P003200002021-01-19 12:11AM EST320.0012.858.509.000.00-2531.89%
ADSK210122P003225002020-12-29 11:06AM EST322.5014.5710.4010.900.00-102130.66%
ADSK210122P003250002021-01-19 12:11AM EST325.0013.0012.3512.80-1.88-12.63%23025.73%
ADSK210122P003325002021-01-08 10:51AM EST332.5022.2519.0520.350.00-1437.99%
ADSK210122P003700002021-01-04 12:08PM EST370.0074.8056.5557.400.00--00.00%
ADSK210122P003750002021-01-19 12:11AM EST375.0062.7561.6064.500.00---97.85%
ADSK210122P003800002020-12-31 3:16PM EST380.0063.3066.8567.850.00-1095.41%
ADSK210122P003850002021-01-19 12:11AM EST385.0072.0071.7572.50-3.25-4.32%-10.00%
ADSK210122P003900002021-01-06 3:35PM EST390.0076.8076.5577.400.00-100.00%