Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:18PM EDT. Marché ouvert.
Options d’achatpour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220527C00167500 | 2022-05-24 11:49AM EDT | 167.50 | 15.30 | 14.90 | 15.60 | -2.20 | -12.57% | 1 | 7 | 98.63% |
| ADSK220527C00170000 | 2022-05-24 11:48AM EDT | 170.00 | 13.70 | 13.10 | 13.90 | -2.40 | -14.91% | 2 | 3 | 99.46% |
| ADSK220527C00172500 | 2022-05-23 1:15PM EDT | 172.50 | 13.90 | 11.70 | 12.30 | 0.00 | - | 38 | 38 | 102.03% |
| ADSK220527C00175000 | 2022-05-24 11:10AM EDT | 175.00 | 10.40 | 10.10 | 10.90 | -2.00 | -16.13% | 2 | 46 | 102.52% |
| ADSK220527C00177500 | 2022-05-24 10:37AM EDT | 177.50 | 9.80 | 8.80 | 9.40 | -0.80 | -7.55% | 2 | 39 | 102.56% |
| ADSK220527C00180000 | 2022-05-24 11:59AM EDT | 180.00 | 8.00 | 7.40 | 8.10 | -1.80 | -18.37% | 3 | 14 | 101.54% |
| ADSK220527C00182500 | 2022-05-24 9:43AM EDT | 182.50 | 7.70 | 6.50 | 6.90 | -1.30 | -14.44% | 6 | 17 | 102.78% |
| ADSK220527C00185000 | 2022-05-24 12:03PM EDT | 185.00 | 5.57 | 5.40 | 5.80 | -2.43 | -30.37% | 5 | 35 | 101.71% |
| ADSK220527C00187500 | 2022-05-24 10:34AM EDT | 187.50 | 5.50 | 4.60 | 4.80 | -1.34 | -19.59% | 1 | 22 | 101.66% |
| ADSK220527C00190000 | 2022-05-24 11:51AM EDT | 190.00 | 4.05 | 3.80 | 4.20 | -1.53 | -27.42% | 15 | 136 | 102.88% |
| ADSK220527C00192500 | 2022-05-24 11:51AM EDT | 192.50 | 3.30 | 3.10 | 3.30 | -1.94 | -37.02% | 3 | 51 | 101.03% |
| ADSK220527C00195000 | 2022-05-24 11:57AM EDT | 195.00 | 2.60 | 2.40 | 2.65 | -1.20 | -31.58% | 13 | 177 | 99.37% |
| ADSK220527C00197500 | 2022-05-24 11:15AM EDT | 197.50 | 2.08 | 1.90 | 2.20 | -1.32 | -38.82% | 2 | 50 | 99.46% |
| ADSK220527C00200000 | 2022-05-24 11:56AM EDT | 200.00 | 1.70 | 1.55 | 1.80 | -1.05 | -38.18% | 16 | 85 | 100.05% |
| ADSK220527C00202500 | 2022-05-24 11:13AM EDT | 202.50 | 1.35 | 1.20 | 1.40 | -0.80 | -37.21% | 5 | 48 | 99.15% |
| ADSK220527C00205000 | 2022-05-24 11:00AM EDT | 205.00 | 1.05 | 0.95 | 1.10 | -0.90 | -46.15% | 4 | 108 | 99.07% |
| ADSK220527C00207500 | 2022-05-24 11:48AM EDT | 207.50 | 0.85 | 0.70 | 0.90 | -0.45 | -34.62% | 3 | 67 | 98.93% |
| ADSK220527C00210000 | 2022-05-24 11:21AM EDT | 210.00 | 0.61 | 0.55 | 0.70 | -0.64 | -51.20% | 5 | 114 | 99.02% |
| ADSK220527C00212500 | 2022-05-23 2:35PM EDT | 212.50 | 0.85 | 0.40 | 0.55 | 0.00 | - | 28 | 33 | 98.63% |
| ADSK220527C00215000 | 2022-05-23 12:45PM EDT | 215.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 69 | 98 | 99.22% |
| ADSK220527C00217500 | 2022-05-23 12:21PM EDT | 217.50 | 0.37 | 0.20 | 0.65 | 0.00 | - | 2 | 3 | 106.93% |
| ADSK220527C00220000 | 2022-05-24 9:55AM EDT | 220.00 | 0.35 | 0.15 | 0.35 | -0.12 | -25.53% | 1 | 87 | 101.56% |
| ADSK220527C00225000 | 2022-05-24 9:51AM EDT | 225.00 | 0.19 | 0.10 | 0.35 | -0.06 | -24.00% | 1 | 60 | 108.98% |
| ADSK220527C00230000 | 2022-05-23 1:34PM EDT | 230.00 | 0.13 | 0.05 | 0.80 | 0.00 | - | 32 | 77 | 131.25% |
| ADSK220527C00235000 | 2022-05-20 1:23PM EDT | 235.00 | 0.47 | 0.00 | 1.30 | 0.00 | - | 1 | 7 | 152.15% |
| ADSK220527C00240000 | 2022-05-20 9:35AM EDT | 240.00 | 0.62 | 0.00 | 0.30 | 0.00 | - | 1 | 14 | 126.56% |
| ADSK220527C00245000 | 2022-04-19 2:15PM EDT | 245.00 | 1.42 | 0.05 | 1.45 | 0.00 | - | - | 1 | 175.29% |
| ADSK220527C00250000 | 2022-05-20 1:47PM EDT | 250.00 | 0.27 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 184.08% |
| ADSK220527C00255000 | 2022-05-23 3:30PM EDT | 255.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 11 | 23 | 192.68% |
| ADSK220527C00260000 | 2022-05-03 10:15AM EDT | 260.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | - | 1 | 252.54% |
| ADSK220527C00270000 | 2022-05-20 10:43AM EDT | 270.00 | 0.15 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 270.80% |
| ADSK220527C00300000 | 2022-05-23 9:50AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 50 | 280 | 170.31% |
Options de ventepour27 mai 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK220527P00125000 | 2022-05-24 10:18AM EDT | 125.00 | 0.20 | 0.10 | 0.20 | +0.10 | +100.00% | 42 | 172 | 163.67% |
| ADSK220527P00130000 | 2022-05-23 1:58PM EDT | 130.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 5 | 7 | 151.56% |
| ADSK220527P00135000 | 2022-05-23 3:30PM EDT | 135.00 | 0.28 | 0.15 | 1.05 | 0.00 | - | 2 | 13 | 169.53% |
| ADSK220527P00136000 | 2022-05-20 2:15PM EDT | 136.00 | 0.65 | 0.15 | 1.10 | 0.00 | - | 2 | 2 | 167.38% |
| ADSK220527P00140000 | 2022-05-24 10:04AM EDT | 140.00 | 0.63 | 0.40 | 0.65 | +0.20 | +46.51% | 9 | 17 | 147.66% |
| ADSK220527P00142000 | 2022-05-20 12:27PM EDT | 142.00 | 1.05 | 0.50 | 0.75 | 0.00 | - | 2 | 3 | 146.09% |
| ADSK220527P00144000 | 2022-05-20 10:55AM EDT | 144.00 | 0.55 | 0.60 | 0.80 | 0.00 | - | 1 | 1 | 142.68% |
| ADSK220527P00145000 | 2022-05-24 10:28AM EDT | 145.00 | 0.80 | 0.65 | 0.85 | +0.25 | +45.45% | 6 | 505 | 141.41% |
| ADSK220527P00148000 | 2022-05-23 3:07PM EDT | 148.00 | 0.65 | 0.85 | 1.10 | 0.00 | - | 6 | 7 | 139.45% |
| ADSK220527P00150000 | 2022-05-24 11:45AM EDT | 150.00 | 1.20 | 1.05 | 1.20 | +0.46 | +62.16% | 14 | 52 | 137.26% |
| ADSK220527P00155000 | 2022-05-24 11:56AM EDT | 155.00 | 1.71 | 1.60 | 1.80 | +0.56 | +48.70% | 14 | 110 | 134.33% |
| ADSK220527P00157500 | 2022-05-23 1:34PM EDT | 157.50 | 1.47 | 1.95 | 2.20 | 0.00 | - | 63 | 24 | 133.06% |
| ADSK220527P00160000 | 2022-05-24 11:29AM EDT | 160.00 | 2.73 | 2.40 | 2.65 | +0.83 | +43.68% | 27 | 143 | 132.03% |
| ADSK220527P00162500 | 2022-05-24 11:05AM EDT | 162.50 | 3.10 | 2.90 | 3.30 | +1.16 | +59.79% | 2 | 26 | 131.98% |
| ADSK220527P00165000 | 2022-05-24 11:11AM EDT | 165.00 | 3.90 | 3.60 | 3.80 | +1.41 | +56.63% | 23 | 48 | 130.86% |
| ADSK220527P00167500 | 2022-05-24 12:03PM EDT | 167.50 | 4.52 | 4.30 | 4.70 | +1.12 | +32.94% | 12 | 20 | 131.62% |
| ADSK220527P00170000 | 2022-05-24 12:03PM EDT | 170.00 | 5.32 | 5.10 | 5.60 | +1.67 | +45.75% | 35 | 74 | 131.57% |
| ADSK220527P00172500 | 2022-05-24 11:48AM EDT | 172.50 | 6.20 | 6.00 | 6.50 | +1.50 | +31.91% | 10 | 35 | 130.81% |
| ADSK220527P00175000 | 2022-05-24 11:48AM EDT | 175.00 | 7.20 | 7.20 | 7.50 | +2.20 | +44.00% | 13 | 589 | 131.45% |
| ADSK220527P00177500 | 2022-05-24 11:48AM EDT | 177.50 | 8.30 | 8.30 | 8.80 | +2.60 | +45.61% | 12 | 44 | 132.03% |
| ADSK220527P00180000 | 2022-05-24 12:00PM EDT | 180.00 | 9.60 | 9.60 | 10.00 | +2.60 | +37.14% | 114 | 644 | 131.91% |
| ADSK220527P00182500 | 2022-05-24 11:48AM EDT | 182.50 | 10.90 | 10.90 | 11.40 | +3.00 | +37.97% | 5 | 45 | 131.79% |
| ADSK220527P00185000 | 2022-05-24 11:08AM EDT | 185.00 | 12.70 | 12.20 | 12.80 | +2.98 | +30.66% | 16 | 69 | 130.35% |
| ADSK220527P00187500 | 2022-05-24 11:05AM EDT | 187.50 | 14.40 | 13.70 | 14.40 | +3.48 | +31.87% | 5 | 69 | 130.32% |
| ADSK220527P00190000 | 2022-05-24 11:51AM EDT | 190.00 | 15.70 | 15.40 | 16.10 | +3.22 | +25.80% | 78 | 718 | 131.08% |
| ADSK220527P00192500 | 2022-05-24 11:36AM EDT | 192.50 | 17.60 | 17.10 | 17.90 | +2.70 | +18.12% | 2 | 42 | 131.40% |
| ADSK220527P00195000 | 2022-05-24 11:24AM EDT | 195.00 | 19.80 | 19.10 | 19.90 | +5.10 | +34.69% | 2 | 76 | 134.25% |
| ADSK220527P00197500 | 2022-05-23 2:33PM EDT | 197.50 | 17.30 | 20.80 | 22.20 | 0.00 | - | 5 | 40 | 136.18% |
| ADSK220527P00200000 | 2022-05-13 1:21PM EDT | 200.00 | 13.30 | 22.90 | 24.20 | 0.00 | - | 23 | 24 | 138.01% |
| ADSK220527P00202500 | 2022-05-16 3:03PM EDT | 202.50 | 15.50 | 25.20 | 26.50 | 0.00 | - | 4 | 14 | 143.26% |
| ADSK220527P00205000 | 2022-05-23 11:04AM EDT | 205.00 | 30.00 | 27.30 | 28.70 | 0.00 | - | 1 | 17 | 145.31% |
| ADSK220527P00207500 | 2022-05-19 2:45PM EDT | 207.50 | 17.30 | 29.30 | 31.00 | 0.00 | - | - | 22 | 146.63% |
| ADSK220527P00210000 | 2022-05-20 3:42PM EDT | 210.00 | 22.00 | 31.40 | 33.40 | 0.00 | - | 2 | 2 | 149.19% |
| ADSK220527P00215000 | 2022-05-17 11:00AM EDT | 215.00 | 27.13 | 36.10 | 39.60 | 0.00 | - | 9 | 10 | 172.36% |
| ADSK220527P00220000 | 2022-05-23 12:24PM EDT | 220.00 | 37.45 | 40.00 | 43.90 | 0.00 | - | 1 | 0 | 166.60% |
| ADSK220527P00225000 | 2022-05-18 11:07AM EDT | 225.00 | 35.86 | 45.30 | 49.40 | 0.00 | - | 1 | 1 | 188.28% |
| ADSK220527P00235000 | 2022-05-20 2:29PM EDT | 235.00 | 49.15 | 55.40 | 58.90 | 0.00 | - | 1 | 1 | 207.28% |
| ADSK220527P00240000 | 2022-05-20 1:44PM EDT | 240.00 | 53.57 | 60.70 | 64.20 | 0.00 | - | 1 | 1 | 225.78% |
