La bourse ferme dans 5 h 53 min

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
221,32-2,33 (-1,04 %)
À la clôture : 04:00PM EST
223,46 +2,14 (+0,97 %)
Avant Bourse : 04:00AM EST
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour10 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK230210C001800002023-01-13 11:04AM EST180.0021.100.000.000.00-700.00%
ADSK230210C001850002023-01-17 10:58AM EST185.0018.100.000.000.00-300.00%
ADSK230210C001900002023-02-02 10:08AM EST190.0038.450.000.000.00-100.00%
ADSK230210C001950002023-02-03 9:42AM EST195.0028.680.000.000.00-100.00%
ADSK230210C001975002023-01-25 10:06AM EST197.507.900.000.000.00--00.00%
ADSK230210C002000002023-02-03 9:42AM EST200.0023.800.000.000.00-100.00%
ADSK230210C002025002023-01-27 10:54AM EST202.509.540.000.000.00-400.00%
ADSK230210C002050002023-02-02 3:28PM EST205.0022.830.000.000.00-1100.00%
ADSK230210C002075002023-02-08 11:17AM EST207.5015.380.000.000.00-100.00%
ADSK230210C002100002023-02-06 1:32PM EST210.008.900.000.000.00-22000.00%
ADSK230210C002125002023-02-03 11:00AM EST212.5015.030.000.000.00-200.00%
ADSK230210C002150002023-02-08 9:32AM EST215.007.300.000.000.00-100.00%
ADSK230210C002175002023-02-08 10:38AM EST217.506.550.000.000.00-200.00%
ADSK230210C002200002023-02-08 3:33PM EST220.003.400.000.000.00-900.00%
ADSK230210C002225002023-02-08 1:28PM EST222.502.300.000.000.00-1101.56%
ADSK230210C002250002023-02-08 11:01AM EST225.001.800.000.000.00-706.25%
ADSK230210C002275002023-02-08 2:53PM EST227.500.680.000.000.00-20012.50%
ADSK230210C002300002023-02-08 3:59PM EST230.000.350.000.000.00-82012.50%
ADSK230210C002325002023-02-08 10:20AM EST232.500.650.000.000.00-2012.50%
ADSK230210C002350002023-02-08 9:58AM EST235.000.380.000.000.00-2025.00%
ADSK230210C002375002023-02-06 1:56PM EST237.500.150.000.000.00-3025.00%
ADSK230210C002400002023-02-07 10:21AM EST240.000.120.000.000.00-3025.00%
ADSK230210C002425002023-02-06 12:02PM EST242.500.120.000.000.00-2025.00%
ADSK230210C002450002023-02-03 3:52PM EST245.000.170.000.000.00-11025.00%
ADSK230210C002550002023-02-02 9:44AM EST255.000.100.000.000.00--050.00%
ADSK230210C002750002023-02-01 3:48PM EST275.000.060.000.000.00--050.00%
Options de ventepour10 février 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK230210P001400002023-01-10 10:05AM EST140.000.150.000.000.00--050.00%
ADSK230210P001500002023-01-17 9:30AM EST150.000.290.000.000.00-1050.00%
ADSK230210P001550002023-01-20 1:05PM EST155.000.170.000.000.00-10050.00%
ADSK230210P001600002023-02-02 12:20PM EST160.000.100.000.000.00-1050.00%
ADSK230210P001650002023-02-02 12:21PM EST165.000.200.000.000.00-2050.00%
ADSK230210P001700002023-02-08 9:50AM EST170.000.100.000.000.00-2050.00%
ADSK230210P001750002023-02-07 1:42PM EST175.000.080.000.000.00-1050.00%
ADSK230210P001775002023-01-25 2:15PM EST177.500.600.000.000.00--050.00%
ADSK230210P001800002023-01-25 1:12PM EST180.000.900.000.000.00-5050.00%
ADSK230210P001825002023-02-01 3:05PM EST182.500.180.000.000.00-1050.00%
ADSK230210P001850002023-02-01 10:36AM EST185.000.380.000.000.00-3050.00%
ADSK230210P001875002023-02-06 12:57PM EST187.500.080.000.000.00-1050.00%
ADSK230210P001900002023-02-06 12:57PM EST190.000.130.000.000.00-11050.00%
ADSK230210P001950002023-02-07 3:59PM EST195.000.080.000.000.00-3050.00%
ADSK230210P001975002023-02-06 10:21AM EST197.500.150.000.000.00-2025.00%
ADSK230210P002000002023-02-07 10:40AM EST200.000.200.000.000.00-1025.00%
ADSK230210P002025002023-02-06 2:42PM EST202.500.300.000.000.00-8025.00%
ADSK230210P002050002023-02-06 2:42PM EST205.000.450.000.000.00-3025.00%
ADSK230210P002075002023-02-07 9:31AM EST207.500.630.000.000.00-5025.00%
ADSK230210P002100002023-02-07 3:47PM EST210.000.220.000.000.00-22012.50%
ADSK230210P002125002023-02-07 3:12PM EST212.500.520.000.000.00-55012.50%
ADSK230210P002150002023-02-07 3:47PM EST215.000.570.000.000.00-19012.50%
ADSK230210P002175002023-02-08 2:53PM EST217.501.050.000.000.00-3306.25%
ADSK230210P002200002023-02-08 3:33PM EST220.001.920.000.000.00-4103.13%
ADSK230210P002225002023-02-08 2:17PM EST222.502.650.000.000.00-600.00%
ADSK230210P002250002023-02-08 10:17AM EST225.002.450.000.000.00-500.00%
ADSK230210P002275002023-02-07 3:35PM EST227.506.270.000.000.00-300.00%
ADSK230210P002300002023-02-08 10:30AM EST230.007.450.000.000.00-300.00%
ADSK230210P002325002023-02-02 1:47PM EST232.505.700.000.000.00--00.00%
ADSK230210P002350002023-02-02 1:06PM EST235.006.800.000.000.00--00.00%
ADSK230210P002500002023-02-08 11:52AM EST250.0028.600.000.000.00-400.00%