Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 12:20PM EDT. Mercado abierto.
Opciones de comprapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240913C00210000 | 2024-09-06 12:17PM EDT | 210.00 | 44.49 | 49.90 | 54.70 | 0.00 | - | 5 | 5 | 275.29% |
| ADSK240913C00215000 | 2024-09-10 3:43PM EDT | 215.00 | 40.50 | 45.60 | 49.50 | 0.00 | - | 7 | 3 | 237.70% |
| ADSK240913C00225000 | 2024-08-06 12:37PM EDT | 225.00 | 17.40 | 22.90 | 30.50 | 0.00 | - | - | 6 | 0.00% |
| ADSK240913C00230000 | 2024-09-09 12:11PM EDT | 230.00 | 24.00 | 30.70 | 35.10 | 0.00 | - | 1 | 1 | 203.32% |
| ADSK240913C00235000 | 2024-08-20 3:49PM EDT | 235.00 | 20.41 | 25.30 | 29.60 | 0.00 | - | - | 1 | 156.05% |
| ADSK240913C00240000 | 2024-09-12 2:39PM EDT | 240.00 | 19.67 | 20.20 | 23.00 | 0.00 | - | 1 | 3 | 0.00% |
| ADSK240913C00242500 | 2024-09-12 2:41PM EDT | 242.50 | 17.63 | 17.80 | 20.50 | 0.00 | - | 1 | 2 | 0.00% |
| ADSK240913C00245000 | 2024-09-11 12:16PM EDT | 245.00 | 10.93 | 15.50 | 20.80 | 0.00 | - | 2 | 3 | 152.15% |
| ADSK240913C00247500 | 2024-09-09 9:55AM EDT | 247.50 | 8.21 | 13.40 | 17.20 | 0.00 | - | 2 | 16 | 103.91% |
| ADSK240913C00250000 | 2024-09-13 9:40AM EDT | 250.00 | 12.00 | 10.80 | 14.60 | +6.20 | +106.90% | 2 | 17 | 88.53% |
| ADSK240913C00252500 | 2024-09-12 2:41PM EDT | 252.50 | 7.24 | 7.90 | 10.50 | 0.00 | - | 8 | 24 | 0.00% |
| ADSK240913C00255000 | 2024-09-12 3:11PM EDT | 255.00 | 4.67 | 5.40 | 9.20 | 0.00 | - | 2 | 92 | 50.49% |
| ADSK240913C00257500 | 2024-09-13 11:33AM EDT | 257.50 | 6.12 | 5.90 | 8.10 | +3.22 | +111.03% | 7 | 99 | 76.22% |
| ADSK240913C00260000 | 2024-09-13 11:20AM EDT | 260.00 | 2.80 | 2.30 | 4.90 | +1.58 | +129.51% | 48 | 224 | 45.51% |
| ADSK240913C00262500 | 2024-09-13 11:33AM EDT | 262.50 | 1.02 | 1.45 | 2.00 | +0.46 | +82.14% | 51 | 75 | 21.49% |
| ADSK240913C00265000 | 2024-09-13 9:33AM EDT | 265.00 | 0.45 | 0.05 | 0.45 | +0.25 | +125.00% | 2 | 114 | 16.31% |
| ADSK240913C00267500 | 2024-09-09 12:51PM EDT | 267.50 | 0.22 | 0.00 | 0.10 | 0.00 | - | 3 | 14 | 18.85% |
| ADSK240913C00270000 | 2024-09-12 3:50PM EDT | 270.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 46 | 63 | 30.76% |
| ADSK240913C00272500 | 2024-09-12 3:11PM EDT | 272.50 | 0.48 | 0.00 | 0.70 | 0.00 | - | 5 | 18 | 60.84% |
| ADSK240913C00275000 | 2024-09-12 3:11PM EDT | 275.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 277 | 39.84% |
| ADSK240913C00277500 | 2024-09-04 9:50AM EDT | 277.50 | 0.35 | 0.00 | 1.50 | 0.00 | - | 6 | 7 | 84.08% |
| ADSK240913C00280000 | 2024-09-11 10:01AM EDT | 280.00 | 0.17 | 0.00 | 1.50 | 0.00 | - | 20 | 77 | 94.24% |
| ADSK240913C00285000 | 2024-09-03 1:41PM EDT | 285.00 | 0.13 | 0.00 | 1.50 | 0.00 | - | 10 | 20 | 113.57% |
| ADSK240913C00287500 | 2024-09-12 9:34AM EDT | 287.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 9 | 37 | 122.75% |
| ADSK240913C00290000 | 2024-09-12 9:32AM EDT | 290.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 42 | 131.74% |
| ADSK240913C00295000 | 2024-08-29 10:17AM EDT | 295.00 | 0.55 | 0.00 | 1.50 | 0.00 | - | - | 2 | 149.12% |
| ADSK240913C00300000 | 2024-09-09 9:33AM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 662 | 726 | 96.09% |
| ADSK240913C00305000 | 2024-09-09 9:33AM EDT | 305.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 144 | 107.03% |
| ADSK240913C00315000 | 2024-09-09 9:31AM EDT | 315.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 38 | 41 | 282.52% |
| ADSK240913C00325000 | 2024-09-06 9:47AM EDT | 325.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 148.44% |
| ADSK240913C00330000 | 2024-09-03 2:36PM EDT | 330.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 6 | 332.13% |
Opciones de ventapor13 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240913P00180000 | 2024-08-13 1:39PM EDT | 180.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 10 | 415.82% |
| ADSK240913P00185000 | 2024-08-13 1:40PM EDT | 185.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | - | 10 | 390.43% |
| ADSK240913P00200000 | 2024-09-09 9:44AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 141 | 141 | 196.88% |
| ADSK240913P00205000 | 2024-09-09 10:07AM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 30 | 179.69% |
| ADSK240913P00210000 | 2024-09-11 3:33PM EDT | 210.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 0 | 305.86% |
| ADSK240913P00215000 | 2024-09-09 3:02PM EDT | 215.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 9 | 10 | 280.86% |
| ADSK240913P00220000 | 2024-09-11 9:56AM EDT | 220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 82 | 144.92% |
| ADSK240913P00225000 | 2024-09-13 9:56AM EDT | 225.00 | 0.01 | 0.00 | 2.60 | -0.04 | -80.00% | 2 | 211 | 231.54% |
| ADSK240913P00230000 | 2024-09-13 10:01AM EDT | 230.00 | 0.01 | 0.00 | 2.60 | -0.04 | -80.00% | 2 | 25 | 207.13% |
| ADSK240913P00232500 | 2024-09-13 9:44AM EDT | 232.50 | 0.02 | 0.00 | 0.05 | -0.23 | -92.00% | 4 | 35 | 96.88% |
| ADSK240913P00235000 | 2024-09-13 9:44AM EDT | 235.00 | 0.03 | 0.00 | 0.10 | -0.04 | -57.14% | 10 | 269 | 97.27% |
| ADSK240913P00237500 | 2024-09-11 2:41PM EDT | 237.50 | 0.02 | 0.00 | 0.10 | -0.08 | -80.00% | 7 | 91 | 89.45% |
| ADSK240913P00240000 | 2024-09-13 9:31AM EDT | 240.00 | 0.05 | 0.00 | 0.10 | -0.06 | -54.55% | 7 | 225 | 81.64% |
| ADSK240913P00242500 | 2024-09-12 9:37AM EDT | 242.50 | 0.30 | 0.00 | 1.50 | 0.00 | - | 20 | 49 | 124.27% |
| ADSK240913P00245000 | 2024-09-13 9:35AM EDT | 245.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 64 | 66.02% |
| ADSK240913P00247500 | 2024-09-13 9:55AM EDT | 247.50 | 0.31 | 0.00 | 0.30 | +0.21 | +210.00% | 2 | 35 | 69.92% |
| ADSK240913P00250000 | 2024-09-13 11:44AM EDT | 250.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 23 | 156 | 50.39% |
| ADSK240913P00252500 | 2024-09-13 10:15AM EDT | 252.50 | 0.05 | 0.00 | 0.10 | -0.27 | -84.37% | 37 | 228 | 47.66% |
| ADSK240913P00255000 | 2024-09-13 11:50AM EDT | 255.00 | 0.07 | 0.00 | 0.15 | -0.38 | -88.37% | 65 | 322 | 42.19% |
| ADSK240913P00257500 | 2024-09-13 10:44AM EDT | 257.50 | 0.05 | 0.00 | 0.15 | -0.90 | -94.74% | 78 | 62 | 32.52% |
| ADSK240913P00260000 | 2024-09-13 11:43AM EDT | 260.00 | 0.10 | 0.05 | 0.25 | -1.75 | -94.59% | 9 | 92 | 26.03% |
| ADSK240913P00262500 | 2024-09-13 11:40AM EDT | 262.50 | 0.50 | 0.05 | 0.35 | -2.70 | -84.38% | 17 | 33 | 15.87% |
| ADSK240913P00265000 | 2024-09-09 9:53AM EDT | 265.00 | 11.20 | 0.60 | 1.35 | 0.00 | - | 2 | 11 | 11.67% |
| ADSK240913P00267500 | 2024-09-04 3:00PM EDT | 267.50 | 12.40 | 1.45 | 6.50 | 0.00 | - | 1 | 0 | 80.42% |
| ADSK240913P00270000 | 2024-09-03 10:45AM EDT | 270.00 | 8.00 | 4.30 | 10.10 | 0.00 | - | 5 | 4 | 58.74% |
| ADSK240913P00272500 | 2024-09-12 12:41PM EDT | 272.50 | 14.65 | 7.90 | 12.00 | 0.00 | - | 1 | 0 | 77.73% |
| ADSK240913P00275000 | 2024-08-29 10:54AM EDT | 275.00 | 17.75 | 9.50 | 14.10 | 0.00 | - | - | 0 | 71.39% |
| ADSK240913P00277500 | 2024-08-29 10:54AM EDT | 277.50 | 19.70 | 12.90 | 17.60 | 0.00 | - | - | 0 | 109.86% |
© 2024 Yahoo. Todos los derechos reservados.