La bourse est fermée

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
180,23-3,28 (-1,79 %)
À partir de 12:18PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour27 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK220527C001675002022-05-24 11:49AM EDT167.5015.3014.9015.60-2.20-12.57%1798.63%
ADSK220527C001700002022-05-24 11:48AM EDT170.0013.7013.1013.90-2.40-14.91%2399.46%
ADSK220527C001725002022-05-23 1:15PM EDT172.5013.9011.7012.300.00-3838102.03%
ADSK220527C001750002022-05-24 11:10AM EDT175.0010.4010.1010.90-2.00-16.13%246102.52%
ADSK220527C001775002022-05-24 10:37AM EDT177.509.808.809.40-0.80-7.55%239102.56%
ADSK220527C001800002022-05-24 11:59AM EDT180.008.007.408.10-1.80-18.37%314101.54%
ADSK220527C001825002022-05-24 9:43AM EDT182.507.706.506.90-1.30-14.44%617102.78%
ADSK220527C001850002022-05-24 12:03PM EDT185.005.575.405.80-2.43-30.37%535101.71%
ADSK220527C001875002022-05-24 10:34AM EDT187.505.504.604.80-1.34-19.59%122101.66%
ADSK220527C001900002022-05-24 11:51AM EDT190.004.053.804.20-1.53-27.42%15136102.88%
ADSK220527C001925002022-05-24 11:51AM EDT192.503.303.103.30-1.94-37.02%351101.03%
ADSK220527C001950002022-05-24 11:57AM EDT195.002.602.402.65-1.20-31.58%1317799.37%
ADSK220527C001975002022-05-24 11:15AM EDT197.502.081.902.20-1.32-38.82%25099.46%
ADSK220527C002000002022-05-24 11:56AM EDT200.001.701.551.80-1.05-38.18%1685100.05%
ADSK220527C002025002022-05-24 11:13AM EDT202.501.351.201.40-0.80-37.21%54899.15%
ADSK220527C002050002022-05-24 11:00AM EDT205.001.050.951.10-0.90-46.15%410899.07%
ADSK220527C002075002022-05-24 11:48AM EDT207.500.850.700.90-0.45-34.62%36798.93%
ADSK220527C002100002022-05-24 11:21AM EDT210.000.610.550.70-0.64-51.20%511499.02%
ADSK220527C002125002022-05-23 2:35PM EDT212.500.850.400.550.00-283398.63%
ADSK220527C002150002022-05-23 12:45PM EDT215.000.450.300.450.00-699899.22%
ADSK220527C002175002022-05-23 12:21PM EDT217.500.370.200.650.00-23106.93%
ADSK220527C002200002022-05-24 9:55AM EDT220.000.350.150.35-0.12-25.53%187101.56%
ADSK220527C002250002022-05-24 9:51AM EDT225.000.190.100.35-0.06-24.00%160108.98%
ADSK220527C002300002022-05-23 1:34PM EDT230.000.130.050.800.00-3277131.25%
ADSK220527C002350002022-05-20 1:23PM EDT235.000.470.001.300.00-17152.15%
ADSK220527C002400002022-05-20 9:35AM EDT240.000.620.000.300.00-114126.56%
ADSK220527C002450002022-04-19 2:15PM EDT245.001.420.051.450.00--1175.29%
ADSK220527C002500002022-05-20 1:47PM EDT250.000.270.001.500.00-14184.08%
ADSK220527C002550002022-05-23 3:30PM EDT255.000.050.001.500.00-1123192.68%
ADSK220527C002600002022-05-03 10:15AM EDT260.000.200.004.300.00--1252.54%
ADSK220527C002700002022-05-20 10:43AM EDT270.000.150.004.300.00-14270.80%
ADSK220527C003000002022-05-23 9:50AM EDT300.000.050.000.050.00-50280170.31%
Options de ventepour27 mai 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK220527P001250002022-05-24 10:18AM EDT125.000.200.100.20+0.10+100.00%42172163.67%
ADSK220527P001300002022-05-23 1:58PM EDT130.000.300.050.300.00-57151.56%
ADSK220527P001350002022-05-23 3:30PM EDT135.000.280.151.050.00-213169.53%
ADSK220527P001360002022-05-20 2:15PM EDT136.000.650.151.100.00-22167.38%
ADSK220527P001400002022-05-24 10:04AM EDT140.000.630.400.65+0.20+46.51%917147.66%
ADSK220527P001420002022-05-20 12:27PM EDT142.001.050.500.750.00-23146.09%
ADSK220527P001440002022-05-20 10:55AM EDT144.000.550.600.800.00-11142.68%
ADSK220527P001450002022-05-24 10:28AM EDT145.000.800.650.85+0.25+45.45%6505141.41%
ADSK220527P001480002022-05-23 3:07PM EDT148.000.650.851.100.00-67139.45%
ADSK220527P001500002022-05-24 11:45AM EDT150.001.201.051.20+0.46+62.16%1452137.26%
ADSK220527P001550002022-05-24 11:56AM EDT155.001.711.601.80+0.56+48.70%14110134.33%
ADSK220527P001575002022-05-23 1:34PM EDT157.501.471.952.200.00-6324133.06%
ADSK220527P001600002022-05-24 11:29AM EDT160.002.732.402.65+0.83+43.68%27143132.03%
ADSK220527P001625002022-05-24 11:05AM EDT162.503.102.903.30+1.16+59.79%226131.98%
ADSK220527P001650002022-05-24 11:11AM EDT165.003.903.603.80+1.41+56.63%2348130.86%
ADSK220527P001675002022-05-24 12:03PM EDT167.504.524.304.70+1.12+32.94%1220131.62%
ADSK220527P001700002022-05-24 12:03PM EDT170.005.325.105.60+1.67+45.75%3574131.57%
ADSK220527P001725002022-05-24 11:48AM EDT172.506.206.006.50+1.50+31.91%1035130.81%
ADSK220527P001750002022-05-24 11:48AM EDT175.007.207.207.50+2.20+44.00%13589131.45%
ADSK220527P001775002022-05-24 11:48AM EDT177.508.308.308.80+2.60+45.61%1244132.03%
ADSK220527P001800002022-05-24 12:00PM EDT180.009.609.6010.00+2.60+37.14%114644131.91%
ADSK220527P001825002022-05-24 11:48AM EDT182.5010.9010.9011.40+3.00+37.97%545131.79%
ADSK220527P001850002022-05-24 11:08AM EDT185.0012.7012.2012.80+2.98+30.66%1669130.35%
ADSK220527P001875002022-05-24 11:05AM EDT187.5014.4013.7014.40+3.48+31.87%569130.32%
ADSK220527P001900002022-05-24 11:51AM EDT190.0015.7015.4016.10+3.22+25.80%78718131.08%
ADSK220527P001925002022-05-24 11:36AM EDT192.5017.6017.1017.90+2.70+18.12%242131.40%
ADSK220527P001950002022-05-24 11:24AM EDT195.0019.8019.1019.90+5.10+34.69%276134.25%
ADSK220527P001975002022-05-23 2:33PM EDT197.5017.3020.8022.200.00-540136.18%
ADSK220527P002000002022-05-13 1:21PM EDT200.0013.3022.9024.200.00-2324138.01%
ADSK220527P002025002022-05-16 3:03PM EDT202.5015.5025.2026.500.00-414143.26%
ADSK220527P002050002022-05-23 11:04AM EDT205.0030.0027.3028.700.00-117145.31%
ADSK220527P002075002022-05-19 2:45PM EDT207.5017.3029.3031.000.00--22146.63%
ADSK220527P002100002022-05-20 3:42PM EDT210.0022.0031.4033.400.00-22149.19%
ADSK220527P002150002022-05-17 11:00AM EDT215.0027.1336.1039.600.00-910172.36%
ADSK220527P002200002022-05-23 12:24PM EDT220.0037.4540.0043.900.00-10166.60%
ADSK220527P002250002022-05-18 11:07AM EDT225.0035.8645.3049.400.00-11188.28%
ADSK220527P002350002022-05-20 2:29PM EDT235.0049.1555.4058.900.00-11207.28%
ADSK220527P002400002022-05-20 1:44PM EDT240.0053.5760.7064.200.00-11225.78%