La bourse est fermée

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
295,53-2,04 (-0,69 %)
À partir de 12:32PM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 avril 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK210416C001250002021-03-17 11:32AM EDT125.00143.90168.80170.400.00--00.00%
ADSK210416C001300002020-09-08 9:45AM EDT130.00103.55105.00108.900.00-220.00%
ADSK210416C001400002020-11-17 12:06PM EDT140.00113.60138.50142.600.00-110.00%
ADSK210416C001450002021-03-05 12:12PM EDT145.00112.55135.05143.500.00-110.00%
ADSK210416C001500002021-03-05 11:58AM EDT150.00109.70130.25138.250.00-110.00%
ADSK210416C001550002021-03-19 1:11PM EDT155.00108.34138.95140.400.00-190.00%
ADSK210416C001600002021-03-18 12:17PM EDT160.00109.55132.60135.150.00-150.00%
ADSK210416C001650002021-03-08 4:29PM EDT165.0089.85116.00125.250.00-2150.00%
ADSK210416C001700002021-04-01 1:36PM EDT170.00113.59122.05125.100.00-140.00%
ADSK210416C001800002021-03-24 9:40AM EDT180.0087.85112.60117.050.00-20260.40%
ADSK210416C001850002021-03-30 11:02AM EDT185.0084.95108.05111.200.00-15212.60%
ADSK210416C001900002021-03-16 10:31AM EDT190.0087.80103.65106.550.00--0218.07%
ADSK210416C001950002021-03-25 12:26PM EDT195.0066.5097.95100.800.00-16166.02%
ADSK210416C002000002021-03-10 2:01PM EDT200.0066.1592.50101.750.00-56215.33%
ADSK210416C002100002021-03-11 4:14PM EDT210.0064.9082.5591.650.00-217192.29%
ADSK210416C002200002021-03-29 9:33AM EDT220.0048.5072.1075.700.00-118114.84%
ADSK210416C002250002021-03-29 12:08PM EDT225.0045.2067.8071.000.00--0125.59%
ADSK210416C002300002021-04-09 10:36AM EDT230.0064.1562.1065.900.00-10112.21%
ADSK210416C002400002021-04-05 10:44AM EDT240.0047.0053.6555.650.00-35780.47%
ADSK210416C002450002021-03-24 2:55PM EDT245.0023.5549.2050.250.00--00.00%
ADSK210416C002475002021-03-25 2:52PM EDT247.5017.6946.2049.400.00--2110.62%
ADSK210416C002500002021-04-09 2:59PM EDT250.0044.9242.9045.60-1.28-2.77%1061.91%
ADSK210416C002525002021-03-30 12:44PM EDT252.5018.8641.6042.800.00-10150.00%
ADSK210416C002550002021-03-29 10:01AM EDT255.0017.3038.7041.500.00-11188.11%
ADSK210416C002575002021-04-09 1:07PM EDT257.5039.4535.6038.300.00-14064.11%
ADSK210416C002600002021-04-09 2:59PM EDT260.0038.0034.2035.650.00-3052.83%
ADSK210416C002625002021-04-01 1:18PM EDT262.5021.5530.9532.450.00-1550.00%
ADSK210416C002650002021-04-01 10:11AM EDT265.0020.6228.6530.250.00-3430.00%
ADSK210416C002675002021-04-07 1:52PM EDT267.5018.9526.8528.300.00-64149.02%
ADSK210416C002700002021-04-12 10:19AM EDT270.0025.9024.3525.15-1.85-6.67%74490.00%
ADSK210416C002725002021-04-09 10:30AM EDT272.5021.2321.5022.950.00-200.00%
ADSK210416C002750002021-04-12 10:30AM EDT275.0019.8518.6520.80+7.06+55.20%13937.65%
ADSK210416C002775002021-04-07 10:29AM EDT277.5011.7016.7518.100.00-13726.47%
ADSK210416C002800002021-04-12 9:32AM EDT280.0015.5514.7516.25-1.74-10.06%3038.33%
ADSK210416C002825002021-04-08 11:39AM EDT282.5012.5112.4013.00+0.11+0.89%1350.00%
ADSK210416C002850002021-04-12 10:11AM EDT285.0011.259.3010.75-1.67-12.93%29621.00%
ADSK210416C002875002021-04-08 3:46PM EDT287.508.278.058.550.00-10021.66%
ADSK210416C002900002021-04-12 10:52AM EDT290.006.566.206.65-2.42-26.95%1559122.97%
ADSK210416C002925002021-04-12 11:15AM EDT292.505.054.604.95-2.08-29.17%45423.38%
ADSK210416C002950002021-04-12 11:15AM EDT295.003.703.303.60-1.75-32.11%2610324.15%
ADSK210416C002975002021-04-12 11:08AM EDT297.502.712.322.54-1.34-33.09%217924.82%
ADSK210416C003000002021-04-12 12:16PM EDT300.001.611.581.72-1.64-50.46%331,12725.26%
ADSK210416C003025002021-04-09 3:55PM EDT302.501.151.041.16-1.44-55.60%3026.00%
ADSK210416C003050002021-04-12 10:52AM EDT305.000.820.690.77-0.61-42.66%47026.73%
ADSK210416C003100002021-04-12 11:58AM EDT310.000.340.300.39-0.41-54.67%16029.40%
ADSK210416C003150002021-04-09 3:41PM EDT315.000.350.090.240.00-4032.96%
ADSK210416C003200002021-04-12 12:04PM EDT320.000.090.080.13-0.13-59.09%4035.25%
ADSK210416C003300002021-04-12 11:59AM EDT330.000.050.020.09-0.21-80.77%444443.85%
ADSK210416C003350002021-04-09 12:09PM EDT335.000.020.010.360.00-1154.39%
ADSK210416C003400002021-04-01 2:28PM EDT340.000.130.000.34+0.03+30.00%141258.89%
ADSK210416C003500002021-04-05 1:00PM EDT350.000.130.000.000.00-1215625.00%
ADSK210416C003600002021-03-17 2:45PM EDT360.000.480.000.170.00-4071.68%
ADSK210416C003700002021-04-01 9:30AM EDT370.000.100.000.170.00-14680.08%
ADSK210416C003800002021-04-01 9:30AM EDT380.000.090.000.830.00-10110.01%
ADSK210416C003900002021-02-26 12:09PM EDT390.002.320.004.350.00-15164.36%
ADSK210416C004000002021-03-24 12:39PM EDT400.000.080.000.010.00-1011379.69%
ADSK210416C004100002021-03-08 1:15PM EDT410.000.230.000.030.00-45393.75%
ADSK210416C004200002021-01-19 1:10PM EDT420.001.020.081.080.00-11152.59%
ADSK210416C004300002021-02-19 1:54PM EDT430.000.650.000.950.00-26155.96%
ADSK210416C004400002021-02-19 12:50PM EDT440.001.450.001.000.00-12165.04%
ADSK210416C004500002021-03-08 12:53PM EDT450.000.020.001.210.00-4222177.73%
ADSK210416C004600002021-01-19 1:11AM EDT460.000.400.001.310.00-11187.50%
ADSK210416C004700002021-01-20 1:49PM EDT470.000.300.001.710.00--6203.27%
Options de ventepour16 avril 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK210416P001100002021-01-26 4:49PM EDT110.000.200.004.100.00-12506.54%
ADSK210416P001150002021-03-24 10:46AM EDT115.000.020.000.170.00-30306.25%
ADSK210416P001200002020-09-24 10:34AM EDT120.003.250.941.600.00-14425.20%
ADSK210416P001250002021-03-31 1:27PM EDT125.000.020.000.170.00-1424280.47%
ADSK210416P001300002020-10-09 9:59AM EDT130.002.901.032.090.00-1012406.15%
ADSK210416P001350002021-03-10 3:50PM EDT135.000.261.064.300.00-1318435.64%
ADSK210416P001400002021-02-24 2:53PM EDT140.000.600.004.300.00-1523398.44%
ADSK210416P001450002020-09-30 3:38PM EDT145.004.753.854.450.00--2445.02%
ADSK210416P001500002020-12-31 1:29PM EDT150.000.920.003.250.00-128345.61%
ADSK210416P001550002020-11-30 1:53PM EDT155.001.470.591.340.00-137300.10%
ADSK210416P001600002020-12-01 4:35PM EDT160.001.630.621.390.00-125289.16%
ADSK210416P001650002020-12-18 12:57PM EDT165.001.360.501.190.00-10109267.97%
ADSK210416P001700002021-04-09 11:52AM EDT170.000.010.000.330.00-10200.98%
ADSK210416P001750002021-03-16 2:18PM EDT175.000.200.000.180.00-133178.13%
ADSK210416P001800002021-03-25 10:32AM EDT180.000.280.000.330.00-1859182.03%
ADSK210416P001850002021-03-17 11:51AM EDT185.000.300.000.810.00-156196.09%
ADSK210416P001900002021-03-29 9:53AM EDT190.000.170.000.830.00-80186.91%
ADSK210416P001950002021-04-01 3:53PM EDT195.000.520.000.330.00-500155.27%
ADSK210416P002000002021-04-09 9:39AM EDT200.000.010.000.330.00-6212146.88%
ADSK210416P002100002021-04-09 11:52AM EDT210.000.010.000.770.00-140147.46%
ADSK210416P002200002021-04-08 1:50PM EDT220.000.070.000.030.00-1417787.50%
ADSK210416P002250002021-03-23 10:01AM EDT225.000.890.010.030.00--383.59%
ADSK210416P002300002021-04-12 11:16AM EDT230.000.030.020.03-0.06-66.67%91,27478.91%
ADSK210416P002350002021-04-12 11:16AM EDT235.000.040.020.04-0.31-88.57%2074.22%
ADSK210416P002375002021-04-12 11:17AM EDT237.500.040.030.33-2.24-98.25%2189.06%
ADSK210416P002400002021-04-12 9:41AM EDT240.000.150.040.08+0.03+25.00%6073.83%
ADSK210416P002425002021-03-31 10:40AM EDT242.500.860.060.260.00-2980.27%
ADSK210416P002450002021-04-12 9:41AM EDT245.000.110.070.26-0.21-65.62%21076.95%
ADSK210416P002475002021-04-07 10:20AM EDT247.500.330.080.140.00-2069.14%
ADSK210416P002500002021-04-12 9:34AM EDT250.000.140.040.21-0.06-30.00%2086666.99%
ADSK210416P002525002021-04-09 3:49PM EDT252.500.150.110.25-0.08-34.78%1067.09%
ADSK210416P002550002021-04-05 3:04PM EDT255.000.570.140.340.00-10066.50%
ADSK210416P002575002021-04-12 10:16AM EDT257.500.190.160.51-0.19-50.00%24566.70%
ADSK210416P002600002021-04-12 11:18AM EDT260.000.220.210.31-0.06-21.43%771159.96%
ADSK210416P002625002021-04-08 12:00PM EDT262.500.280.210.500.00-28059.57%
ADSK210416P002650002021-04-12 11:50AM EDT265.000.300.210.30-0.01-3.23%2052.25%
ADSK210416P002675002021-04-12 9:35AM EDT267.500.320.290.37-0.08-20.00%410350.98%
ADSK210416P002700002021-04-12 11:19AM EDT270.000.360.330.41-0.02-5.26%5049.32%
ADSK210416P002725002021-04-07 11:27AM EDT272.501.270.390.590.00-31649.27%
ADSK210416P002750002021-04-12 12:00PM EDT275.000.440.380.50-0.95-68.35%24543.16%
ADSK210416P002775002021-04-09 9:30AM EDT277.500.670.470.58-0.26-27.96%11940.48%
ADSK210416P002800002021-04-12 12:07PM EDT280.000.600.590.68-0.10-14.29%28037.72%
ADSK210416P002825002021-04-06 3:50PM EDT282.504.550.710.840.00-91835.40%
ADSK210416P002850002021-04-12 10:26AM EDT285.001.060.951.11-0.01-0.93%611333.72%
ADSK210416P002875002021-04-12 11:43AM EDT287.501.391.341.50-0.06-4.14%82432.30%
ADSK210416P002900002021-04-12 10:55AM EDT290.002.161.862.11+0.47+27.81%3116831.64%
ADSK210416P002925002021-04-12 10:36AM EDT292.503.152.703.05+0.53+20.23%572532.06%
ADSK210416P002950002021-04-12 10:13AM EDT295.003.983.804.15+0.41+11.48%352031.98%
ADSK210416P002975002021-04-09 3:58PM EDT297.505.405.355.70+1.05+24.14%9433.58%
ADSK210416P003000002021-04-09 11:14AM EDT300.007.607.057.400.00-17134.82%
ADSK210416P003025002021-04-08 9:55AM EDT302.509.208.959.450.00-2137.57%
ADSK210416P003050002021-04-08 11:30AM EDT305.0012.8011.1011.550.00-4439.83%
ADSK210416P003100002021-04-08 3:58PM EDT310.0015.8515.0516.600.00-26050.64%
ADSK210416P003200002021-03-15 9:43AM EDT320.0053.2124.7526.700.00-1058.20%
ADSK210416P003300002021-04-08 9:30AM EDT330.0039.1034.2536.350.00-1265.99%
ADSK210416P003400002021-03-03 2:18PM EDT340.0069.3052.2060.050.00-15193.14%
ADSK210416P003500002021-03-15 9:52AM EDT350.0081.2553.8556.500.00-1088.28%
ADSK210416P003700002021-03-17 10:00AM EDT370.0098.5572.4078.050.00-10111.77%
ADSK210416P003800002020-11-13 12:49PM EDT380.00130.23100.15103.800.00-37310.69%
ADSK210416P003900002020-11-18 12:28PM EDT390.00137.1985.6089.500.00--10.00%