La bourse est fermée

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
184,56-2,59 (-1,38 %)
À la clôture : 04:00PM EDT
184,63 +0,07 (+0,04 %)
Échanges après Bourse : 07:49PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour30 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK220930C001750002022-09-16 3:14PM EDT175.0020.9010.6011.600.00--156.01%
ADSK220930C001850002022-09-23 3:54PM EDT185.004.304.304.70-3.30-43.42%141148.17%
ADSK220930C001900002022-09-23 2:46PM EDT190.001.992.102.45-2.26-53.18%394345.19%
ADSK220930C001925002022-09-23 3:00PM EDT192.501.151.451.80-2.00-63.49%282145.63%
ADSK220930C001950002022-09-23 2:23PM EDT195.000.800.951.10-1.20-60.00%344243.21%
ADSK220930C001975002022-09-23 3:42PM EDT197.500.650.600.70-0.67-50.76%184542.58%
ADSK220930C002000002022-09-22 12:50PM EDT200.000.340.300.45-0.68-66.67%124742.58%
ADSK220930C002025002022-09-23 3:08PM EDT202.500.220.150.35-0.50-69.44%11944.63%
ADSK220930C002050002022-09-22 9:56AM EDT205.000.260.050.35-0.30-53.57%205049.12%
ADSK220930C002075002022-09-23 2:36PM EDT207.500.100.000.30-1.98-95.19%212651.76%
ADSK220930C002100002022-09-23 1:54PM EDT210.000.070.050.10-0.11-61.11%48646.09%
ADSK220930C002125002022-09-23 9:39AM EDT212.500.180.000.25-0.02-10.00%151851.37%
ADSK220930C002150002022-09-22 3:50PM EDT215.000.150.000.200.00-554552.93%
ADSK220930C002175002022-09-23 9:39AM EDT217.500.080.000.20-0.07-46.67%152556.45%
ADSK220930C002200002022-09-21 1:59PM EDT220.000.300.000.150.00-215057.23%
ADSK220930C002225002022-09-19 3:25PM EDT222.500.200.004.300.00-150119.24%
ADSK220930C002250002022-09-22 10:32AM EDT225.000.100.000.150.00-22863.48%
ADSK220930C002275002022-09-19 3:25PM EDT227.500.100.000.650.00-15183.30%
ADSK220930C002300002022-09-20 9:39AM EDT230.000.090.000.150.00-227969.53%
ADSK220930C002325002022-09-14 1:23PM EDT232.500.820.000.150.00-353572.27%
ADSK220930C002350002022-09-12 2:45PM EDT235.000.900.000.150.00-162075.20%
ADSK220930C002400002022-09-12 11:01AM EDT240.000.420.000.200.00-202283.79%
ADSK220930C002450002022-08-17 11:05AM EDT245.007.100.000.150.00-1486.33%
ADSK220930C002500002022-09-22 10:26AM EDT250.000.120.000.150.00-11391.41%
ADSK220930C002550002022-08-25 12:48PM EDT255.001.020.000.200.00-26100.00%
ADSK220930C002600002022-09-19 3:18PM EDT260.000.050.000.050.00-62689.84%
ADSK220930C002650002022-08-25 12:31PM EDT265.000.400.000.300.00-21116.02%
ADSK220930C002750002022-09-20 11:09AM EDT275.000.050.000.050.00-2267103.13%
ADSK220930C002800002022-09-12 2:45PM EDT280.000.100.000.150.00-1101120.31%
ADSK220930C002900002022-09-13 10:55AM EDT290.000.050.000.100.00-11123.44%
ADSK220930C003000002022-09-22 12:18PM EDT300.000.010.000.050.00-156122.66%
Options de ventepour30 septembre 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK220930P001150002022-09-23 9:58AM EDT115.000.010.000.05-0.04-80.00%20455125.78%
ADSK220930P001200002022-09-19 10:16AM EDT120.000.050.000.050.00-20844114.84%
ADSK220930P001250002022-09-19 12:05PM EDT125.000.050.000.050.00-268575104.69%
ADSK220930P001300002022-09-16 10:52AM EDT130.000.150.000.150.00-22293108.20%
ADSK220930P001350002022-09-19 3:14PM EDT135.000.100.000.150.00-103097.66%
ADSK220930P001450002022-09-16 9:50AM EDT145.000.300.000.200.00-12180.66%
ADSK220930P001500002022-09-16 10:08AM EDT150.000.500.050.300.00--177.05%
ADSK220930P001550002022-09-19 11:12AM EDT155.000.250.050.250.00-11364.84%
ADSK220930P001600002022-09-20 10:03AM EDT160.000.300.250.450.00-1764.21%
ADSK220930P001650002022-09-23 3:47PM EDT165.000.500.400.60+0.10+25.00%475357.47%
ADSK220930P001700002022-09-23 11:23AM EDT170.000.900.751.00+0.30+50.00%113,17053.32%
ADSK220930P001750002022-09-23 2:57PM EDT175.002.281.401.80+1.23+117.14%5744350.24%
ADSK220930P001800002022-09-23 2:47PM EDT180.003.802.553.00+1.45+61.70%1559949.17%
ADSK220930P001850002022-09-23 3:29PM EDT185.005.474.505.10+1.97+56.29%312547.78%
ADSK220930P001875002022-09-23 1:42PM EDT187.507.105.806.50+2.10+42.00%84947.58%
ADSK220930P001900002022-09-23 2:47PM EDT190.009.387.308.20+3.28+53.77%94048.51%
ADSK220930P001925002022-09-23 2:46PM EDT192.5010.708.909.90+3.50+48.61%5847.53%
ADSK220930P001950002022-09-23 2:34PM EDT195.0013.5010.4011.80+5.45+67.70%5612546.88%
ADSK220930P001975002022-09-22 2:52PM EDT197.5011.2712.9014.100.00-33650.22%
ADSK220930P002000002022-09-22 1:32PM EDT200.0012.8914.9016.400.00-55152.71%
ADSK220930P002025002022-09-22 10:58AM EDT202.5017.9017.3018.80+3.30+22.60%11156.25%
ADSK220930P002050002022-09-23 10:02AM EDT205.0021.4119.9021.30+5.27+32.65%152761.38%
ADSK220930P002075002022-09-22 3:24PM EDT207.5019.2022.2023.800.00-153566.31%
ADSK220930P002100002022-09-23 11:34AM EDT210.0026.0624.6026.60+4.30+19.76%213477.20%
ADSK220930P002125002022-09-23 11:04AM EDT212.5028.7427.1028.90+13.12+83.99%11677.95%
ADSK220930P002150002022-09-12 12:21PM EDT215.007.9029.7031.700.00-15162.11%
ADSK220930P002200002022-09-16 2:52PM EDT220.0026.7734.4036.500.00-1793.73%
ADSK220930P002250002022-08-25 10:15AM EDT225.0011.7538.8041.900.00-405111.08%
ADSK220930P002275002022-09-14 3:51PM EDT227.5020.7042.0044.700.00-1086.91%
ADSK220930P002300002022-08-30 11:52AM EDT230.0029.7044.4047.600.00-1096.09%
ADSK220930P002325002022-09-12 12:35PM EDT232.5020.2046.8050.400.00--0103.17%
ADSK220930P002350002022-09-16 12:17PM EDT235.0042.2549.3052.600.00-10101.51%
ADSK220930P002400002022-09-13 1:14PM EDT240.0031.5054.2057.100.00-1093.26%