La bourse ferme dans 4 h 26 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
290,06 -4,00 (-1,36 %)
Avant Bourse : 06:54AM 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 EDT160.00125.020.000.000.00-440.00%
ADSK211001C002600002021-09-24 12:08PM EDT260.0034.140.000.000.00-100.00%
ADSK211001C002700002021-09-15 3:38PM EDT270.0017.750.000.000.00-2420.00%
ADSK211001C002725002021-09-20 10:19AM EDT272.5014.530.000.000.00--00.00%
ADSK211001C002750002021-09-20 2:48PM EDT275.0010.350.000.000.00-2430.00%
ADSK211001C002775002021-09-27 2:27PM EDT277.5017.700.000.000.00-800.00%
ADSK211001C002800002021-09-24 3:52PM EDT280.0015.700.000.000.00-200.00%
ADSK211001C002825002021-09-23 9:57AM EDT282.5010.340.000.000.00-200.00%
ADSK211001C002850002021-09-27 2:12PM EDT285.009.950.000.000.00-142230.00%
ADSK211001C002875002021-09-27 9:36AM EDT287.506.770.000.000.00-11010.00%
ADSK211001C002900002021-09-27 3:10PM EDT290.006.600.000.000.00-561970.00%
ADSK211001C002925002021-09-27 3:59PM EDT292.504.200.000.000.00-341310.00%
ADSK211001C002950002021-09-27 3:59PM EDT295.002.790.000.000.00-2403320.78%
ADSK211001C002975002021-09-27 3:55PM EDT297.501.650.000.000.00-591293.13%
ADSK211001C003000002021-09-27 3:59PM EDT300.001.010.000.000.00-3062816.25%
ADSK211001C003050002021-09-27 3:50PM EDT305.000.350.000.000.00-992356.25%
ADSK211001C003100002021-09-27 3:43PM EDT310.000.170.000.000.00-4718712.50%
ADSK211001C003150002021-09-27 2:22PM EDT315.000.090.000.000.00-712112.50%
ADSK211001C003200002021-09-24 10:01AM EDT320.000.260.000.000.00-14312.50%
ADSK211001C003250002021-09-27 9:48AM EDT325.000.030.000.000.00-13125.00%
ADSK211001C003300002021-09-27 12:35PM EDT330.000.010.000.000.00-1025.00%
ADSK211001C003350002021-09-09 10:13AM EDT335.000.060.000.000.00-12125.00%
ADSK211001C003400002021-09-24 10:37AM EDT340.000.050.000.000.00-1025.00%
ADSK211001C003450002021-09-09 3:42PM EDT345.000.100.000.000.00-1025.00%
ADSK211001C003500002021-09-14 2:32PM EDT350.000.070.000.000.00-1016525.00%
ADSK211001C003550002021-09-02 12:21PM EDT355.000.200.000.000.00-1050.00%
ADSK211001C003600002021-09-27 11:49AM EDT360.000.030.000.000.00-375150.00%
ADSK211001C003650002021-09-27 9:53AM EDT365.000.030.000.000.00-1050.00%
ADSK211001C003700002021-08-24 11:40AM EDT370.003.700.004.250.00-21159.52%
ADSK211001C003750002021-09-03 3:08PM EDT375.000.140.000.000.00-1050.00%
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 EDT160.000.040.000.000.00-10050.00%
ADSK211001P001950002021-09-22 9:51AM EDT195.000.020.000.000.00--050.00%
ADSK211001P002000002021-09-21 9:48AM EDT200.000.060.000.000.00--650.00%
ADSK211001P002100002021-09-27 1:59PM EDT210.000.010.000.000.00-222250.00%
ADSK211001P002150002021-09-27 1:59PM EDT215.000.010.000.000.00-90050.00%
ADSK211001P002200002021-09-20 12:03AM EDT220.000.190.000.000.00--150.00%
ADSK211001P002250002021-09-20 12:03AM EDT225.000.320.000.000.00--050.00%
ADSK211001P002300002021-09-24 2:37PM EDT230.000.120.000.000.00-111550.00%
ADSK211001P002350002021-09-24 9:54AM EDT235.000.250.000.000.00-51550.00%
ADSK211001P002400002021-09-27 1:28PM EDT240.000.060.000.000.00-11550.00%
ADSK211001P002450002021-09-21 12:15PM EDT245.000.520.000.000.00--150.00%
ADSK211001P002500002021-09-27 9:48AM EDT250.000.150.000.000.00-101825.00%
ADSK211001P002550002021-09-27 1:58PM EDT255.000.140.000.000.00-124925.00%
ADSK211001P002600002021-09-27 12:06PM EDT260.000.180.000.000.00-51025.00%
ADSK211001P002650002021-09-27 10:01AM EDT265.000.320.000.000.00-211125.00%
ADSK211001P002675002021-09-27 10:55AM EDT267.500.300.000.000.00-71525.00%
ADSK211001P002700002021-09-27 11:09AM EDT270.000.330.000.000.00-129412.50%
ADSK211001P002725002021-09-27 1:28PM EDT272.500.330.000.000.00-11512.50%
ADSK211001P002750002021-09-27 12:29PM EDT275.000.430.000.000.00-16012.50%
ADSK211001P002775002021-09-27 12:15PM EDT277.500.460.000.000.00-186212.50%
ADSK211001P002800002021-09-27 1:42PM EDT280.000.600.000.000.00-8022212.50%
ADSK211001P002825002021-09-27 11:29AM EDT282.500.840.000.000.00-12796.25%
ADSK211001P002850002021-09-27 3:29PM EDT285.000.840.000.000.00-575216.25%
ADSK211001P002875002021-09-27 3:36PM EDT287.501.100.000.000.00-1506.25%
ADSK211001P002900002021-09-27 3:45PM EDT290.001.500.000.000.00-602453.13%
ADSK211001P002925002021-09-27 3:48PM EDT292.502.410.000.000.00-34661.56%
ADSK211001P002950002021-09-27 3:57PM EDT295.003.600.000.000.00-181810.00%
ADSK211001P002975002021-09-27 2:00PM EDT297.505.150.000.000.00-2340.00%
ADSK211001P003000002021-09-27 3:07PM EDT300.006.570.000.000.00-41170.00%
ADSK211001P003050002021-09-27 2:45PM EDT305.0010.950.000.000.00-4320.00%
ADSK211001P003100002021-09-24 9:54AM EDT310.0019.360.000.000.00-1370.00%
ADSK211001P003150002021-09-27 1:36PM EDT315.0021.860.000.000.00-3280.00%
ADSK211001P003200002021-09-27 1:36PM EDT320.0026.850.000.000.00-2220.00%
ADSK211001P003250002021-09-03 3:16PM EDT325.0036.370.000.000.00-170.00%
ADSK211001P003300002021-09-14 9:37AM EDT330.0049.000.000.000.00-100.00%
ADSK211001P003350002021-09-17 3:23PM EDT335.0045.000.000.000.00-3140.00%
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%