U.S. markets open in 10 minutes
F S&P 500
5,519.75 -17.25 (-0.31%) F Dow Jones
39,412.00 -114.00 (-0.29%) F Nasdaq
19,912.50 -59.75 (-0.30%) E-mini Russell 2000 Index Futur
2,031.30 -13.60 (-0.67%) Petróleo
80.77 -0.06 (-0.07%) Oro
2,317.20 -13.60 (-0.58%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240628C00195000 | 2024-06-24 10:41AM EDT | 195.00 | 45.28 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ADSK240628C00200000 | 2024-06-24 10:41AM EDT | 200.00 | 40.27 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ADSK240628C00205000 | 2024-06-20 2:35PM EDT | 205.00 | 37.85 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| ADSK240628C00207500 | 2024-06-11 12:15PM EDT | 207.50 | 5.72 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| ADSK240628C00210000 | 2024-06-25 3:53PM EDT | 210.00 | 32.72 | 0.00 | 0.00 | -1.12 | -3.31% | 1 | 30 | 0.00% |
| ADSK240628C00212500 | 2024-06-21 3:41PM EDT | 212.50 | 28.62 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| ADSK240628C00215000 | 2024-06-25 2:31PM EDT | 215.00 | 26.30 | 0.00 | 0.00 | -0.10 | -0.38% | 7 | 28 | 0.00% |
| ADSK240628C00217500 | 2024-06-21 10:52AM EDT | 217.50 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ADSK240628C00220000 | 2024-06-21 11:15AM EDT | 220.00 | 23.00 | 0.00 | 0.00 | +3.55 | +18.25% | 3 | 25 | 0.00% |
| ADSK240628C00222500 | 2024-06-25 11:08AM EDT | 222.50 | 19.60 | 0.00 | 0.00 | -0.62 | -3.07% | 1 | 23 | 0.00% |
| ADSK240628C00225000 | 2024-06-25 12:32PM EDT | 225.00 | 16.44 | 0.00 | 0.00 | -2.56 | -13.47% | 1 | 72 | 0.00% |
| ADSK240628C00227500 | 2024-06-25 11:08AM EDT | 227.50 | 14.75 | 0.00 | 0.00 | +2.70 | +22.41% | 1 | 12 | 0.00% |
| ADSK240628C00230000 | 2024-06-25 12:32PM EDT | 230.00 | 11.53 | 0.00 | 0.00 | -0.55 | -4.55% | 1 | 139 | 0.00% |
| ADSK240628C00232500 | 2024-06-25 12:26PM EDT | 232.50 | 9.00 | 0.00 | 0.00 | +0.80 | +9.76% | 1 | 17 | 0.00% |
| ADSK240628C00235000 | 2024-06-24 10:02AM EDT | 235.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 19 | 108 | 0.00% |
| ADSK240628C00237500 | 2024-06-25 10:55AM EDT | 237.50 | 5.70 | 0.00 | 0.00 | +1.20 | +26.67% | 7 | 40 | 0.00% |
| ADSK240628C00240000 | 2024-06-25 1:55PM EDT | 240.00 | 3.78 | 0.00 | 0.00 | +1.28 | +51.20% | 68 | 76 | 0.00% |
| ADSK240628C00242500 | 2024-06-25 3:57PM EDT | 242.50 | 2.42 | 0.00 | 0.00 | +1.22 | +101.67% | 104 | 159 | 0.00% |
| ADSK240628C00245000 | 2024-06-25 3:39PM EDT | 245.00 | 1.00 | 0.00 | 0.00 | +0.20 | +25.00% | 51 | 240 | 3.13% |
| ADSK240628C00247500 | 2024-06-25 3:54PM EDT | 247.50 | 0.60 | 0.00 | 0.00 | +0.16 | +36.36% | 17 | 99 | 6.25% |
| ADSK240628C00250000 | 2024-06-25 3:59PM EDT | 250.00 | 0.35 | 0.00 | 0.00 | +0.10 | +40.00% | 29 | 144 | 6.25% |
| ADSK240628C00252500 | 2024-06-21 9:55AM EDT | 252.50 | 0.15 | 0.00 | 0.00 | -0.46 | -75.41% | 11 | 14 | 12.50% |
| ADSK240628C00255000 | 2024-06-25 10:45AM EDT | 255.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 12.50% |
| ADSK240628C00260000 | 2024-06-25 12:04PM EDT | 260.00 | 0.16 | 0.00 | 0.00 | -0.04 | -20.00% | 3 | 30 | 12.50% |
| ADSK240628C00265000 | 2024-06-24 9:53AM EDT | 265.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 25.00% |
| ADSK240628C00270000 | 2024-06-18 11:20AM EDT | 270.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 25.00% |
| ADSK240628C00275000 | 2024-06-24 9:42AM EDT | 275.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| ADSK240628C00285000 | 2024-06-24 10:16AM EDT | 285.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 43 | 50.00% |
| ADSK240628C00290000 | 2024-05-20 2:36PM EDT | 290.00 | 0.32 | 0.00 | 4.40 | 0.00 | - | - | 2 | 164.06% |
| ADSK240628C00295000 | 2024-06-20 2:08PM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 50 | 50.00% |
| ADSK240628C00300000 | 2024-06-20 12:41PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 50.00% |
| ADSK240628C00305000 | 2024-06-20 12:40PM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 275 | 50.00% |
| ADSK240628C00310000 | 2024-06-18 12:14PM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 271 | 50.00% |
| ADSK240628C00315000 | 2024-06-17 2:50PM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 50.00% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240628P00135000 | 2024-06-12 12:56PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 129 | 50.00% |
| ADSK240628P00140000 | 2024-06-13 11:32AM EDT | 140.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 50.00% |
| ADSK240628P00145000 | 2024-06-12 12:57PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 50.00% |
| ADSK240628P00150000 | 2024-06-05 10:27AM EDT | 150.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| ADSK240628P00155000 | 2024-06-17 9:30AM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 50.00% |
| ADSK240628P00160000 | 2024-06-13 1:02PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 50.00% |
| ADSK240628P00165000 | 2024-06-10 9:55AM EDT | 165.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 11 | 19 | 50.00% |
| ADSK240628P00170000 | 2024-06-17 11:00AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 157 | 158 | 50.00% |
| ADSK240628P00175000 | 2024-06-18 12:25PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 26 | 50.00% |
| ADSK240628P00180000 | 2024-06-18 12:25PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 212 | 50.00% |
| ADSK240628P00185000 | 2024-06-20 10:21AM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 291 | 50.00% |
| ADSK240628P00190000 | 2024-06-24 9:30AM EDT | 190.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 50.00% |
| ADSK240628P00195000 | 2024-06-24 9:30AM EDT | 195.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 50.00% |
| ADSK240628P00197500 | 2024-06-20 10:13AM EDT | 197.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 50.00% |
| ADSK240628P00200000 | 2024-06-18 2:37PM EDT | 200.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| ADSK240628P00202500 | 2024-06-13 3:54PM EDT | 202.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| ADSK240628P00205000 | 2024-06-20 2:35PM EDT | 205.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 11 | 36 | 50.00% |
| ADSK240628P00207500 | 2024-06-24 9:30AM EDT | 207.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| ADSK240628P00210000 | 2024-06-25 11:54AM EDT | 210.00 | 0.05 | 0.00 | 0.00 | -0.10 | -66.67% | 2 | 116 | 25.00% |
| ADSK240628P00212500 | 2024-06-24 10:01AM EDT | 212.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 25.00% |
| ADSK240628P00215000 | 2024-06-24 2:37PM EDT | 215.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 25.00% |
| ADSK240628P00217500 | 2024-06-25 1:56PM EDT | 217.50 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 1 | 8 | 25.00% |
| ADSK240628P00220000 | 2024-06-25 3:30PM EDT | 220.00 | 0.05 | 0.00 | 0.00 | -0.02 | -28.57% | 7 | 48 | 25.00% |
| ADSK240628P00222500 | 2024-06-21 2:16PM EDT | 222.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| ADSK240628P00225000 | 2024-06-24 9:32AM EDT | 225.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
| ADSK240628P00227500 | 2024-06-25 12:25PM EDT | 227.50 | 0.08 | 0.00 | 0.00 | -0.07 | -46.67% | 4 | 16 | 12.50% |
| ADSK240628P00230000 | 2024-06-25 10:34AM EDT | 230.00 | 0.15 | 0.00 | 0.00 | -0.12 | -44.44% | 2 | 1,309 | 12.50% |
| ADSK240628P00232500 | 2024-06-25 3:51PM EDT | 232.50 | 0.15 | 0.00 | 0.00 | -0.25 | -62.50% | 27 | 107 | 12.50% |
| ADSK240628P00235000 | 2024-06-25 3:58PM EDT | 235.00 | 0.30 | 0.00 | 0.00 | -0.40 | -57.14% | 50 | 226 | 6.25% |
| ADSK240628P00237500 | 2024-06-25 3:55PM EDT | 237.50 | 0.49 | 0.00 | 0.00 | -1.08 | -68.79% | 121 | 303 | 6.25% |
| ADSK240628P00240000 | 2024-06-25 3:58PM EDT | 240.00 | 1.05 | 0.00 | 0.00 | -1.35 | -56.25% | 103 | 890 | 3.13% |
| ADSK240628P00242500 | 2024-06-25 3:57PM EDT | 242.50 | 1.97 | 0.00 | 0.00 | -1.60 | -44.82% | 92 | 339 | 0.10% |
| ADSK240628P00245000 | 2024-06-25 1:41PM EDT | 245.00 | 4.90 | 0.00 | 0.00 | +0.30 | +6.52% | 2 | 88 | 0.00% |
| ADSK240628P00247500 | 2024-06-24 3:25PM EDT | 247.50 | 7.74 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| ADSK240628P00250000 | 2024-06-18 3:30PM EDT | 250.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | - | 21 | 0.00% |
| ADSK240628P00255000 | 2024-06-18 11:58AM EDT | 255.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.