Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:40PM EDT. Mercado abierto.
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510C00190000 | 2024-05-02 3:27PM EDT | 190.00 | 20.60 | 23.20 | 29.00 | 0.00 | - | - | 1 | 73.49% |
| ADSK240510C00195000 | 2024-04-26 1:09PM EDT | 195.00 | 23.90 | 18.10 | 23.70 | 0.00 | - | 7 | 4 | 55.37% |
| ADSK240510C00200000 | 2024-04-03 10:47AM EDT | 200.00 | 51.41 | 14.80 | 16.50 | 0.00 | - | 1 | 1 | 57.79% |
| ADSK240510C00205000 | 2024-05-01 2:36PM EDT | 205.00 | 8.40 | 10.50 | 11.80 | 0.00 | - | 3 | 4 | 48.73% |
| ADSK240510C00207500 | 2024-05-06 9:37AM EDT | 207.50 | 10.00 | 8.50 | 9.90 | +4.90 | +96.08% | 2 | 4 | 49.10% |
| ADSK240510C00210000 | 2024-05-02 3:53PM EDT | 210.00 | 7.03 | 6.40 | 7.00 | +3.33 | +90.00% | 3 | 99 | 35.82% |
| ADSK240510C00212500 | 2024-05-02 3:55PM EDT | 212.50 | 2.75 | 4.70 | 5.00 | 0.00 | - | 13 | 30 | 32.52% |
| ADSK240510C00215000 | 2024-05-06 10:33AM EDT | 215.00 | 3.10 | 3.10 | 3.40 | -0.50 | -13.89% | 10 | 38 | 31.01% |
| ADSK240510C00217500 | 2024-05-06 11:35AM EDT | 217.50 | 2.00 | 2.00 | 2.25 | -0.35 | -14.89% | 89 | 36 | 30.96% |
| ADSK240510C00220000 | 2024-05-06 1:16PM EDT | 220.00 | 1.30 | 1.25 | 1.35 | -0.40 | -23.53% | 34 | 339 | 30.25% |
| ADSK240510C00222500 | 2024-05-06 1:06PM EDT | 222.50 | 0.77 | 0.70 | 0.85 | -0.18 | -18.95% | 6 | 54 | 31.20% |
| ADSK240510C00225000 | 2024-05-06 12:48PM EDT | 225.00 | 0.45 | 0.40 | 0.50 | -0.25 | -35.71% | 19 | 36 | 31.69% |
| ADSK240510C00227500 | 2024-05-06 12:24PM EDT | 227.50 | 0.27 | 0.20 | 0.35 | -0.22 | -44.90% | 1 | 9 | 33.84% |
| ADSK240510C00230000 | 2024-05-06 10:26AM EDT | 230.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 4 | 143 | 35.99% |
| ADSK240510C00232500 | 2024-05-03 11:40AM EDT | 232.50 | 0.25 | 0.05 | 1.50 | 0.00 | - | 3 | 602 | 53.56% |
| ADSK240510C00235000 | 2024-05-06 10:26AM EDT | 235.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 3 | 25 | 38.09% |
| ADSK240510C00240000 | 2024-04-25 12:31PM EDT | 240.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 68.21% |
| ADSK240510C00245000 | 2024-04-29 9:30AM EDT | 245.00 | 0.49 | 0.00 | 0.05 | +0.29 | +145.00% | 2 | 30 | 48.05% |
| ADSK240510C00250000 | 2024-05-02 11:19AM EDT | 250.00 | 0.42 | 0.00 | 0.30 | +0.30 | +250.00% | 2 | 28 | 63.67% |
| ADSK240510C00255000 | 2024-05-02 11:19AM EDT | 255.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 1 | 9 | 95.21% |
| ADSK240510C00260000 | 2024-04-22 11:04AM EDT | 260.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 3 | 5 | 103.42% |
| ADSK240510C00265000 | 2024-04-15 12:01PM EDT | 265.00 | 0.57 | 0.00 | 1.50 | 0.00 | - | 4 | 14 | 111.38% |
| ADSK240510C00270000 | 2024-04-17 12:10PM EDT | 270.00 | 0.29 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 119.04% |
| ADSK240510C00275000 | 2024-04-10 10:36AM EDT | 275.00 | 0.53 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 126.47% |
| ADSK240510C00280000 | 2024-04-02 9:41AM EDT | 280.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ADSK240510C00300000 | 2024-04-08 1:18PM EDT | 300.00 | 0.17 | 0.00 | 1.50 | 0.00 | - | - | 12 | 160.45% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510P00165000 | 2024-04-18 2:48PM EDT | 165.00 | 0.06 | 0.00 | 0.25 | 0.00 | - | - | 3 | 105.47% |
| ADSK240510P00180000 | 2024-05-01 12:12PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 6 | 60.94% |
| ADSK240510P00190000 | 2024-05-01 12:11PM EDT | 190.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 35 | 53.22% |
| ADSK240510P00192500 | 2024-05-01 2:53PM EDT | 192.50 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 72.95% |
| ADSK240510P00195000 | 2024-05-03 1:52PM EDT | 195.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 41 | 46.88% |
| ADSK240510P00197500 | 2024-05-03 9:31AM EDT | 197.50 | 0.37 | 0.00 | 1.50 | 0.00 | - | 2 | 14 | 60.23% |
| ADSK240510P00200000 | 2024-05-06 11:44AM EDT | 200.00 | 0.05 | 0.05 | 1.50 | -0.20 | -80.00% | 5 | 53 | 54.32% |
| ADSK240510P00202500 | 2024-05-06 9:31AM EDT | 202.50 | 0.20 | 0.10 | 0.25 | -1.30 | -86.67% | 6 | 4 | 35.45% |
| ADSK240510P00205000 | 2024-05-03 2:41PM EDT | 205.00 | 0.45 | 0.25 | 0.30 | 0.00 | - | 10 | 62 | 31.25% |
| ADSK240510P00207500 | 2024-05-03 3:51PM EDT | 207.50 | 0.51 | 0.45 | 0.55 | -0.24 | -32.00% | 5 | 41 | 30.42% |
| ADSK240510P00210000 | 2024-05-06 12:09PM EDT | 210.00 | 1.00 | 0.85 | 1.00 | -0.31 | -23.66% | 6 | 200 | 30.10% |
| ADSK240510P00212500 | 2024-05-06 1:17PM EDT | 212.50 | 1.55 | 1.45 | 1.65 | -0.55 | -26.19% | 27 | 20 | 29.27% |
| ADSK240510P00215000 | 2024-05-06 12:54PM EDT | 215.00 | 2.30 | 2.40 | 2.60 | -0.80 | -25.81% | 26 | 137 | 28.52% |
| ADSK240510P00217500 | 2024-05-06 11:21AM EDT | 217.50 | 4.30 | 3.70 | 3.90 | +0.20 | +4.88% | 6 | 26 | 27.88% |
| ADSK240510P00220000 | 2024-05-03 9:59AM EDT | 220.00 | 5.90 | 5.30 | 5.70 | 0.00 | - | 2 | 33 | 29.10% |
| ADSK240510P00225000 | 2024-05-03 11:31AM EDT | 225.00 | 10.17 | 9.30 | 10.00 | 0.00 | - | 1 | 25 | 32.62% |
| ADSK240510P00227500 | 2024-05-02 11:11AM EDT | 227.50 | 16.75 | 11.40 | 12.50 | 0.00 | - | 1 | 1 | 38.26% |
| ADSK240510P00230000 | 2024-04-25 12:29PM EDT | 230.00 | 15.45 | 13.60 | 14.80 | 0.00 | - | 14 | 7 | 38.87% |
| ADSK240510P00232500 | 2024-04-26 3:37PM EDT | 232.50 | 14.78 | 13.70 | 18.40 | 0.00 | - | 2 | 2 | 65.28% |
| ADSK240510P00235000 | 2024-04-17 3:53PM EDT | 235.00 | 21.15 | 16.20 | 22.10 | 0.00 | - | 3 | 1 | 88.70% |
| ADSK240510P00237500 | 2024-05-01 2:16PM EDT | 237.50 | 26.80 | 19.50 | 24.10 | 0.00 | - | - | 0 | 87.77% |
| ADSK240510P00240000 | 2024-05-02 12:21PM EDT | 240.00 | 23.09 | 21.10 | 27.00 | -6.35 | -21.57% | 1 | 2 | 99.51% |
| ADSK240510P00245000 | 2024-04-24 2:24PM EDT | 245.00 | 30.66 | 26.10 | 32.00 | 0.00 | - | 93 | 2 | 110.96% |
| ADSK240510P00250000 | 2024-05-01 3:53PM EDT | 250.00 | 37.30 | 31.40 | 37.10 | 0.00 | - | 2 | 0 | 123.39% |
| ADSK240510P00255000 | 2024-05-01 3:53PM EDT | 255.00 | 42.32 | 36.40 | 42.10 | 0.00 | - | 2 | 0 | 133.79% |
© 2024 Yahoo. Todos los derechos reservados.