La bourse ferme dans 2 h 29 min

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
262,49+1,52 (+0,58 %)
À partir de 10:01AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK240328C002250002024-03-27 11:56AM EDT225.0034.6732.9039.700.00-112263.18%
ADSK240328C002300002024-02-29 4:16PM EDT230.0031.2527.0035.000.00--10246.19%
ADSK240328C002350002024-03-26 9:36AM EDT235.0028.1522.7030.000.00-11218.36%
ADSK240328C002375002024-03-21 2:08PM EDT237.5029.5719.7027.300.00-77198.29%
ADSK240328C002400002024-03-21 2:06PM EDT240.0027.5917.9025.000.00-31190.23%
ADSK240328C002450002024-03-27 10:05AM EDT245.0014.9012.6019.700.00-10153.61%
ADSK240328C002475002024-03-22 12:18PM EDT247.5016.9010.5017.000.00-22134.08%
ADSK240328C002500002024-03-27 11:09AM EDT250.0010.228.1014.900.00-117129.74%
ADSK240328C002525002024-03-26 9:35AM EDT252.5011.095.4010.700.00-1270.26%
ADSK240328C002550002024-03-27 2:11PM EDT255.005.002.858.700.00-38271.29%
ADSK240328C002575002024-03-27 10:03AM EDT257.503.003.405.600.00-31042.19%
ADSK240328C002600002024-03-27 3:59PM EDT260.001.972.002.800.00-145021.09%
ADSK240328C002625002024-03-27 3:55PM EDT262.500.830.400.950.00-255117.43%
ADSK240328C002650002024-03-27 3:50PM EDT265.000.250.100.250.00-4413519.39%
ADSK240328C002675002024-03-27 3:01PM EDT267.500.150.000.85+0.05+50.00%158747.51%
ADSK240328C002700002024-03-27 3:28PM EDT270.000.080.001.500.00-855357.47%
ADSK240328C002725002024-03-25 11:39AM EDT272.500.200.000.050.00-501,05936.72%
ADSK240328C002750002024-03-25 11:02AM EDT275.000.300.001.150.00-251773.73%
ADSK240328C002775002024-03-25 9:43AM EDT277.500.120.001.500.00-3690.28%
ADSK240328C002800002024-03-25 2:45PM EDT280.000.080.001.500.00-230100.29%
ADSK240328C002850002024-03-21 1:45PM EDT285.000.190.001.500.00-21119.34%
ADSK240328C002900002024-03-01 3:19PM EDT290.001.300.001.500.00-11137.40%
ADSK240328C002950002024-02-26 10:31AM EDT295.001.800.000.000.00-2350.00%
ADSK240328C003000002024-03-01 10:53AM EDT300.000.550.001.500.00-117171.09%
ADSK240328C003100002024-02-29 12:56PM EDT310.000.850.001.500.00--2202.25%
Options de ventepour28 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK240328P001750002024-03-05 10:41AM EDT175.000.450.001.500.00-26437.50%
ADSK240328P001800002024-02-29 2:44PM EDT180.000.360.001.500.00--8411.33%
ADSK240328P001900002024-03-21 11:06AM EDT190.000.230.001.500.00-11360.94%
ADSK240328P001950002024-03-06 2:18PM EDT195.000.050.001.500.00-10336.52%
ADSK240328P002000002024-03-15 3:41PM EDT200.000.050.001.500.00-23312.50%
ADSK240328P002050002024-02-21 11:31AM EDT205.001.150.000.650.00--1247.66%
ADSK240328P002100002024-03-01 10:53AM EDT210.000.250.001.500.00-1011265.63%
ADSK240328P002150002024-03-04 11:20AM EDT215.000.450.001.500.00-14242.77%
ADSK240328P002200002024-03-06 12:01PM EDT220.000.400.001.500.00-63220.02%
ADSK240328P002250002024-03-07 3:10PM EDT225.000.420.001.500.00-6072197.46%
ADSK240328P002300002024-03-21 3:14PM EDT230.000.020.000.050.00-1295100.78%
ADSK240328P002350002024-03-27 9:49AM EDT235.000.030.000.750.00-11,925130.47%
ADSK240328P002375002024-03-19 9:30AM EDT237.500.710.001.500.00-56141.31%
ADSK240328P002400002024-03-27 1:23PM EDT240.000.150.000.10+0.12+400.00%21,84277.73%
ADSK240328P002425002024-03-21 10:56AM EDT242.500.080.001.150.00-114110.64%
ADSK240328P002450002024-03-26 3:09PM EDT245.000.070.001.500.00-98143107.13%
ADSK240328P002475002024-03-22 9:56AM EDT247.500.070.001.500.00-1995.51%
ADSK240328P002500002024-03-26 1:12PM EDT250.000.010.000.100.00-35651.76%
ADSK240328P002525002024-03-27 2:29PM EDT252.500.050.000.100.00-74942.97%
ADSK240328P002550002024-03-28 9:40AM EDT255.000.050.000.00-0.05-33.33%129512.50%
ADSK240328P002575002024-03-27 1:26PM EDT257.500.480.000.150.00-164427.15%
ADSK240328P002600002024-03-27 3:59PM EDT260.000.750.301.95-0.26-25.74%110155.62%
ADSK240328P002625002024-03-28 9:33AM EDT262.502.001.251.70-0.33-14.16%313530.91%
ADSK240328P002650002024-03-28 9:42AM EDT265.003.302.756.40-0.68-17.09%529757.42%
ADSK240328P002675002024-03-28 9:37AM EDT267.506.794.107.30-0.08-1.16%168778.49%
ADSK240328P002700002024-03-27 3:52PM EDT270.009.035.0011.700.00-103659.96%
ADSK240328P002725002024-03-21 3:59PM EDT272.507.507.9014.700.00--083.98%
ADSK240328P002750002024-03-21 2:31PM EDT275.008.8610.3017.100.00-3093.21%
ADSK240328P002800002024-03-18 10:38AM EDT280.0021.8615.4022.200.00-80118.36%
ADSK240328P002850002024-03-04 10:30AM EDT285.0022.2020.1028.000.00-20147.22%