ADSK - Autodesk, Inc.
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Options d’achatpour9 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK230609C00150000 | 2023-06-02 3:50PM EDT | 150.00 | 54.50 | 53.80 | 55.00 | +6.00 | +12.37% | 2 | 5 | 105.47% |
| ADSK230609C00172500 | 2023-05-24 2:19PM EDT | 172.50 | 24.50 | 31.40 | 32.30 | 0.00 | - | - | 4 | 59.08% |
| ADSK230609C00177500 | 2023-05-24 10:48AM EDT | 177.50 | 20.30 | 26.20 | 27.40 | 0.00 | - | - | 3 | 71.39% |
| ADSK230609C00180000 | 2023-05-26 10:53AM EDT | 180.00 | 21.20 | 24.00 | 25.10 | 0.00 | - | 1 | 1 | 55.57% |
| ADSK230609C00182500 | 2023-05-22 10:06AM EDT | 182.50 | 22.40 | 21.50 | 22.60 | 0.00 | - | - | 1 | 50.59% |
| ADSK230609C00185000 | 2023-05-31 3:44PM EDT | 185.00 | 14.00 | 18.60 | 19.90 | 0.00 | - | 2 | 6 | 54.66% |
| ADSK230609C00190000 | 2023-05-31 11:52AM EDT | 190.00 | 8.30 | 14.00 | 14.90 | 0.00 | - | 2 | 5 | 43.38% |
| ADSK230609C00195000 | 2023-06-02 12:15PM EDT | 195.00 | 10.93 | 9.40 | 10.30 | +0.93 | +9.30% | 3 | 25 | 37.55% |
| ADSK230609C00197500 | 2023-06-02 2:24PM EDT | 197.50 | 9.25 | 7.60 | 8.10 | +3.14 | +51.39% | 12 | 40 | 34.42% |
| ADSK230609C00200000 | 2023-06-02 3:01PM EDT | 200.00 | 6.70 | 5.70 | 6.40 | -0.49 | -6.82% | 308 | 141 | 35.11% |
| ADSK230609C00202500 | 2023-06-02 3:42PM EDT | 202.50 | 4.64 | 4.10 | 4.50 | -0.78 | -14.39% | 15 | 101 | 31.71% |
| ADSK230609C00205000 | 2023-06-02 3:18PM EDT | 205.00 | 3.00 | 2.90 | 3.10 | -0.25 | -7.69% | 119 | 441 | 30.66% |
| ADSK230609C00207500 | 2023-06-02 3:26PM EDT | 207.50 | 2.15 | 1.90 | 2.10 | -0.95 | -30.65% | 236 | 130 | 30.69% |
| ADSK230609C00210000 | 2023-06-02 3:50PM EDT | 210.00 | 1.36 | 1.20 | 1.40 | -0.33 | -19.53% | 102 | 166 | 31.15% |
| ADSK230609C00212500 | 2023-06-02 3:14PM EDT | 212.50 | 0.95 | 0.70 | 0.90 | -0.20 | -17.39% | 19 | 30 | 31.52% |
| ADSK230609C00215000 | 2023-06-02 3:52PM EDT | 215.00 | 0.51 | 0.45 | 0.60 | -0.44 | -46.32% | 29 | 9 | 32.57% |
| ADSK230609C00217500 | 2023-06-01 2:37PM EDT | 217.50 | 0.56 | 0.25 | 0.45 | 0.00 | - | 2 | 3 | 34.67% |
| ADSK230609C00220000 | 2023-06-02 9:35AM EDT | 220.00 | 0.52 | 0.15 | 0.30 | +0.22 | +73.33% | 10 | 0 | 35.60% |
| ADSK230609C00222500 | 2023-06-01 12:13PM EDT | 222.50 | 0.40 | 0.10 | 0.35 | +0.18 | +81.82% | 2 | 4 | 41.07% |
| ADSK230609C00225000 | 2023-06-02 11:29AM EDT | 225.00 | 0.10 | 0.00 | 0.30 | -0.02 | -16.67% | 2 | 695 | 43.65% |
| ADSK230609C00227500 | 2023-05-26 2:39PM EDT | 227.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 45.80% |
| ADSK230609C00230000 | 2023-05-26 10:47AM EDT | 230.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 108 | 231 | 47.46% |
| ADSK230609C00235000 | 2023-05-24 3:45PM EDT | 235.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | - | 1 | 51.76% |
| ADSK230609C00240000 | 2023-05-25 3:58PM EDT | 240.00 | 0.44 | 0.00 | 0.15 | 0.00 | - | - | 0 | 52.54% |
| ADSK230609C00250000 | 2023-05-25 3:44PM EDT | 250.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | - | 21 | 68.36% |
Options de ventepour9 juin 2023
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK230609P00125000 | 2023-05-24 1:03PM EDT | 125.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 2 | 150.00% |
| ADSK230609P00130000 | 2023-05-30 12:21PM EDT | 130.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 0 | 139.06% |
| ADSK230609P00140000 | 2023-05-25 2:36PM EDT | 140.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 23 | 100.78% |
| ADSK230609P00145000 | 2023-06-02 9:30AM EDT | 145.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 1 | 27 | 99.61% |
| ADSK230609P00150000 | 2023-05-25 3:46PM EDT | 150.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 90.63% |
| ADSK230609P00155000 | 2023-05-26 3:55PM EDT | 155.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 86.13% |
| ADSK230609P00160000 | 2023-06-02 10:09AM EDT | 160.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 2 | 0 | 73.44% |
| ADSK230609P00165000 | 2023-05-26 3:55PM EDT | 165.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 19 | 20 | 71.48% |
| ADSK230609P00167500 | 2023-06-01 2:00PM EDT | 167.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 13 | 64.45% |
| ADSK230609P00170000 | 2023-06-02 11:21AM EDT | 170.00 | 0.01 | 0.00 | 0.15 | -0.11 | -91.67% | 1 | 16 | 60.16% |
| ADSK230609P00172500 | 2023-05-24 1:31PM EDT | 172.50 | 1.70 | 0.00 | 0.15 | 0.00 | - | - | 29 | 55.86% |
| ADSK230609P00175000 | 2023-06-02 2:53PM EDT | 175.00 | 0.05 | 0.00 | 0.20 | -0.13 | -72.22% | 2 | 22 | 53.91% |
| ADSK230609P00177500 | 2023-05-30 9:52AM EDT | 177.50 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 66 | 55.76% |
| ADSK230609P00180000 | 2023-06-02 1:35PM EDT | 180.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 4 | 71 | 48.54% |
| ADSK230609P00182500 | 2023-06-01 9:39AM EDT | 182.50 | 0.46 | 0.00 | 0.15 | 0.00 | - | 1 | 56 | 44.04% |
| ADSK230609P00185000 | 2023-06-02 3:17PM EDT | 185.00 | 0.10 | 0.05 | 0.15 | -0.22 | -68.75% | 94 | 0 | 39.55% |
| ADSK230609P00187500 | 2023-06-01 3:10PM EDT | 187.50 | 0.35 | 0.10 | 0.15 | 0.00 | - | 2 | 7 | 35.06% |
| ADSK230609P00190000 | 2023-06-02 3:42PM EDT | 190.00 | 0.22 | 0.15 | 0.25 | -0.40 | -64.52% | 35 | 0 | 33.99% |
| ADSK230609P00192500 | 2023-06-02 9:42AM EDT | 192.50 | 0.30 | 0.30 | 0.40 | -0.55 | -64.71% | 11 | 22 | 32.67% |
| ADSK230609P00195000 | 2023-06-02 3:37PM EDT | 195.00 | 0.59 | 0.50 | 0.65 | -0.41 | -41.00% | 71 | 46 | 31.59% |
| ADSK230609P00197500 | 2023-06-02 3:37PM EDT | 197.50 | 0.91 | 0.85 | 1.05 | -0.64 | -41.29% | 34 | 20 | 30.76% |
| ADSK230609P00200000 | 2023-06-02 2:39PM EDT | 200.00 | 1.36 | 1.45 | 1.70 | -0.79 | -36.74% | 124 | 59 | 30.53% |
| ADSK230609P00205000 | 2023-06-02 3:14PM EDT | 205.00 | 3.30 | 3.40 | 3.80 | -1.55 | -31.96% | 29 | 16 | 30.14% |
| ADSK230609P00210000 | 2023-05-30 12:32PM EDT | 210.00 | 15.40 | 6.70 | 7.10 | 0.00 | - | 11 | 6 | 30.49% |
| ADSK230609P00217500 | 2023-05-26 10:35AM EDT | 217.50 | 16.90 | 13.10 | 13.90 | 0.00 | - | 1 | 0 | 38.21% |
| ADSK230609P00225000 | 2023-05-09 12:17PM EDT | 225.00 | 32.40 | 20.20 | 21.40 | 0.00 | - | - | 0 | 52.05% |
© 2023 Yahoo. Tous droits réservés.