ADSK - Autodesk, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK230609C001500002023-06-02 3:50PM EDT150.0054.5053.8055.00+6.00+12.37%25105.47%
ADSK230609C001725002023-05-24 2:19PM EDT172.5024.5031.4032.300.00--459.08%
ADSK230609C001775002023-05-24 10:48AM EDT177.5020.3026.2027.400.00--371.39%
ADSK230609C001800002023-05-26 10:53AM EDT180.0021.2024.0025.100.00-1155.57%
ADSK230609C001825002023-05-22 10:06AM EDT182.5022.4021.5022.600.00--150.59%
ADSK230609C001850002023-05-31 3:44PM EDT185.0014.0018.6019.900.00-2654.66%
ADSK230609C001900002023-05-31 11:52AM EDT190.008.3014.0014.900.00-2543.38%
ADSK230609C001950002023-06-02 12:15PM EDT195.0010.939.4010.30+0.93+9.30%32537.55%
ADSK230609C001975002023-06-02 2:24PM EDT197.509.257.608.10+3.14+51.39%124034.42%
ADSK230609C002000002023-06-02 3:01PM EDT200.006.705.706.40-0.49-6.82%30814135.11%
ADSK230609C002025002023-06-02 3:42PM EDT202.504.644.104.50-0.78-14.39%1510131.71%
ADSK230609C002050002023-06-02 3:18PM EDT205.003.002.903.10-0.25-7.69%11944130.66%
ADSK230609C002075002023-06-02 3:26PM EDT207.502.151.902.10-0.95-30.65%23613030.69%
ADSK230609C002100002023-06-02 3:50PM EDT210.001.361.201.40-0.33-19.53%10216631.15%
ADSK230609C002125002023-06-02 3:14PM EDT212.500.950.700.90-0.20-17.39%193031.52%
ADSK230609C002150002023-06-02 3:52PM EDT215.000.510.450.60-0.44-46.32%29932.57%
ADSK230609C002175002023-06-01 2:37PM EDT217.500.560.250.450.00-2334.67%
ADSK230609C002200002023-06-02 9:35AM EDT220.000.520.150.30+0.22+73.33%10035.60%
ADSK230609C002225002023-06-01 12:13PM EDT222.500.400.100.35+0.18+81.82%2441.07%
ADSK230609C002250002023-06-02 11:29AM EDT225.000.100.000.30-0.02-16.67%269543.65%
ADSK230609C002275002023-05-26 2:39PM EDT227.500.100.000.250.00-1145.80%
ADSK230609C002300002023-05-26 10:47AM EDT230.000.200.000.200.00-10823147.46%
ADSK230609C002350002023-05-24 3:45PM EDT235.000.250.000.150.00--151.76%
ADSK230609C002400002023-05-25 3:58PM EDT240.000.440.000.150.00--052.54%
ADSK230609C002500002023-05-25 3:44PM EDT250.000.250.000.250.00--2168.36%
Options de ventepour9 juin 2023
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ADSK230609P001250002023-05-24 1:03PM EDT125.000.050.000.200.00--2150.00%
ADSK230609P001300002023-05-30 12:21PM EDT130.000.150.000.200.00-10139.06%
ADSK230609P001400002023-05-25 2:36PM EDT140.000.100.000.050.00--23100.78%
ADSK230609P001450002023-06-02 9:30AM EDT145.000.050.000.10-0.01-16.67%12799.61%
ADSK230609P001500002023-05-25 3:46PM EDT150.000.230.000.100.00-2390.63%
ADSK230609P001550002023-05-26 3:55PM EDT155.000.060.000.150.00-2686.13%
ADSK230609P001600002023-06-02 10:09AM EDT160.000.050.000.10-0.15-75.00%2073.44%
ADSK230609P001650002023-05-26 3:55PM EDT165.000.130.000.200.00-192071.48%
ADSK230609P001675002023-06-01 2:00PM EDT167.500.100.000.150.00-31364.45%
ADSK230609P001700002023-06-02 11:21AM EDT170.000.010.000.15-0.11-91.67%11660.16%
ADSK230609P001725002023-05-24 1:31PM EDT172.501.700.000.150.00--2955.86%
ADSK230609P001750002023-06-02 2:53PM EDT175.000.050.000.20-0.13-72.22%22253.91%
ADSK230609P001775002023-05-30 9:52AM EDT177.500.300.000.200.00-16655.76%
ADSK230609P001800002023-06-02 1:35PM EDT180.000.100.000.15-0.10-50.00%47148.54%
ADSK230609P001825002023-06-01 9:39AM EDT182.500.460.000.150.00-15644.04%
ADSK230609P001850002023-06-02 3:17PM EDT185.000.100.050.15-0.22-68.75%94039.55%
ADSK230609P001875002023-06-01 3:10PM EDT187.500.350.100.150.00-2735.06%
ADSK230609P001900002023-06-02 3:42PM EDT190.000.220.150.25-0.40-64.52%35033.99%
ADSK230609P001925002023-06-02 9:42AM EDT192.500.300.300.40-0.55-64.71%112232.67%
ADSK230609P001950002023-06-02 3:37PM EDT195.000.590.500.65-0.41-41.00%714631.59%
ADSK230609P001975002023-06-02 3:37PM EDT197.500.910.851.05-0.64-41.29%342030.76%
ADSK230609P002000002023-06-02 2:39PM EDT200.001.361.451.70-0.79-36.74%1245930.53%
ADSK230609P002050002023-06-02 3:14PM EDT205.003.303.403.80-1.55-31.96%291630.14%
ADSK230609P002100002023-05-30 12:32PM EDT210.0015.406.707.100.00-11630.49%
ADSK230609P002175002023-05-26 10:35AM EDT217.5016.9013.1013.900.00-1038.21%
ADSK230609P002250002023-05-09 12:17PM EDT225.0032.4020.2021.400.00--052.05%