La bourse est fermée

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
214,47-0,69 (-0,32 %)
À partir de 01:54PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK240524C001950002024-05-09 12:46PM EDT195.0024.1518.0022.600.00-73147.66%
ADSK240524C002000002024-05-24 11:33AM EDT200.0015.1011.4015.20-4.90-24.50%11113.77%
ADSK240524C002050002024-04-25 2:58PM EDT205.0015.108.3011.200.00--163.48%
ADSK240524C002100002024-05-24 9:34AM EDT210.004.003.505.30-1.62-28.83%115955.08%
ADSK240524C002125002024-05-23 2:32PM EDT212.503.101.553.100.00-13243.95%
ADSK240524C002150002024-05-24 11:54AM EDT215.000.810.300.60-1.49-64.78%1216118.70%
ADSK240524C002175002024-05-24 1:00PM EDT217.500.060.050.25-1.21-95.28%359026.71%
ADSK240524C002200002024-05-24 1:33PM EDT220.000.070.050.10-0.73-87.95%17153931.84%
ADSK240524C002225002024-05-24 1:02PM EDT222.500.050.050.45-0.50-90.91%8039352.34%
ADSK240524C002250002024-05-24 1:21PM EDT225.000.060.000.15-0.27-81.82%4089050.00%
ADSK240524C002275002024-05-24 12:37PM EDT227.500.280.000.45+0.08+40.00%3112573.05%
ADSK240524C002300002024-05-24 1:13PM EDT230.000.030.000.05-0.19-79.17%7933858.20%
ADSK240524C002325002024-05-24 11:41AM EDT232.500.050.000.05-0.15-75.00%674965.63%
ADSK240524C002350002024-05-24 12:54PM EDT235.000.050.000.05-0.08-61.54%7543973.44%
ADSK240524C002375002024-05-24 9:33AM EDT237.500.050.004.80-0.20-80.00%409211.13%
ADSK240524C002400002024-05-22 10:34AM EDT240.000.170.000.200.00-120106.25%
ADSK240524C002450002024-05-23 1:33PM EDT245.000.050.000.10-0.02-28.57%217110.94%
ADSK240524C002500002024-05-23 12:21PM EDT250.000.060.004.800.00-619273.34%
ADSK240524C002550002024-05-23 3:45PM EDT255.000.050.000.050.00-106136128.13%
ADSK240524C002600002024-05-23 11:55AM EDT260.000.050.000.200.00-53293167.19%
ADSK240524C002650002024-05-22 9:51AM EDT265.000.050.000.050.00-5126153.13%
ADSK240524C002700002024-05-09 11:26AM EDT270.000.680.004.800.00-11358.98%
ADSK240524C002800002024-05-13 11:42AM EDT280.000.050.004.300.00-22385.84%
Options de ventepour24 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK240524P001500002024-05-13 1:17PM EDT150.000.330.004.300.00-11520.31%
ADSK240524P001700002024-05-21 9:48AM EDT170.000.680.002.000.00-13306.05%
ADSK240524P001800002024-05-21 9:43AM EDT180.000.070.000.050.00-80185132.81%
ADSK240524P001850002024-05-22 9:41AM EDT185.000.100.000.050.00-442114.06%
ADSK240524P001900002024-05-23 3:45PM EDT190.000.070.000.45+0.02+40.00%10156132.23%
ADSK240524P001950002024-05-22 3:59PM EDT195.000.070.004.80-0.03-30.00%1014209.96%
ADSK240524P001975002024-05-21 2:08PM EDT197.500.110.000.500.00-1698.73%
ADSK240524P002000002024-05-24 9:51AM EDT200.000.050.004.80-0.07-58.33%178173.97%
ADSK240524P002025002024-05-23 3:44PM EDT202.500.160.004.800.00-138155.52%
ADSK240524P002050002024-05-24 12:55PM EDT205.000.050.000.05-0.15-75.00%37644.73%
ADSK240524P002075002024-05-24 1:09PM EDT207.500.050.001.50-0.26-83.87%8815969.19%
ADSK240524P002100002024-05-24 1:25PM EDT210.000.150.000.35-0.40-72.73%20925939.40%
ADSK240524P002125002024-05-24 12:37PM EDT212.500.180.100.25-0.92-83.64%4128720.61%
ADSK240524P002150002024-05-24 1:28PM EDT215.000.730.651.20-1.32-64.39%8651620.31%
ADSK240524P002175002024-05-24 1:28PM EDT217.503.132.354.10-0.50-13.77%12223850.34%
ADSK240524P002200002024-05-24 1:14PM EDT220.005.315.106.00-0.49-8.45%6525848.98%
ADSK240524P002225002024-05-23 3:56PM EDT222.507.607.008.90-0.40-5.00%17177.15%
ADSK240524P002250002024-05-23 10:22AM EDT225.007.809.1011.500.00-15494.82%
ADSK240524P002300002024-05-24 12:17PM EDT230.0015.7214.4018.90+2.32+17.31%513127.25%
ADSK240524P002350002024-05-24 10:18AM EDT235.0019.7718.0022.40+5.27+36.34%23180.27%
ADSK240524P002400002024-05-23 2:10PM EDT240.0023.8523.1026.800.00-44182.42%
ADSK240524P002450002024-04-18 2:30PM EDT245.0037.8120.6027.700.00-100.00%
ADSK240524P002500002024-04-17 9:43AM EDT250.0036.9625.5033.000.00-100.00%