U.S. markets open in 23 minutes
F S&P 500
5,525.00 -12.00 (-0.22%) F Dow Jones
39,407.00 -119.00 (-0.30%) F Nasdaq
19,941.00 -31.25 (-0.16%) E-mini Russell 2000 Index Futur
2,033.50 -11.40 (-0.56%) Petróleo
81.09 +0.26 (+0.32%) Oro
2,323.40 -7.40 (-0.32%)
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 comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240705C00190000 | 2024-05-31 3:00PM EDT | 190.00 | 13.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK240705C00195000 | 2024-06-14 2:37PM EDT | 195.00 | 31.59 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| ADSK240705C00200000 | 2024-06-12 1:55PM EDT | 200.00 | 23.48 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ADSK240705C00205000 | 2024-06-17 1:14PM EDT | 205.00 | 35.56 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| ADSK240705C00210000 | 2024-06-17 1:14PM EDT | 210.00 | 30.79 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| ADSK240705C00215000 | 2024-06-25 2:31PM EDT | 215.00 | 26.65 | 0.00 | 0.00 | +15.05 | +129.74% | 7 | 26 | 0.00% |
| ADSK240705C00220000 | 2024-06-17 11:01AM EDT | 220.00 | 17.74 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| ADSK240705C00222500 | 2024-06-17 1:29PM EDT | 222.50 | 20.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADSK240705C00225000 | 2024-06-25 10:49AM EDT | 225.00 | 18.58 | 0.00 | 0.00 | +3.09 | +19.95% | 12 | 50 | 0.00% |
| ADSK240705C00227500 | 2024-06-25 3:28PM EDT | 227.50 | 15.35 | 0.00 | 0.00 | -0.20 | -1.29% | 1 | 1 | 0.00% |
| ADSK240705C00230000 | 2024-06-24 10:44AM EDT | 230.00 | 12.92 | 0.00 | 0.00 | +0.34 | +2.70% | 1 | 19 | 0.00% |
| ADSK240705C00232500 | 2024-06-25 10:34AM EDT | 232.50 | 10.50 | 0.00 | 0.00 | +1.87 | +21.67% | 1 | 3 | 0.00% |
| ADSK240705C00235000 | 2024-06-24 9:52AM EDT | 235.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| ADSK240705C00237500 | 2024-06-25 12:33PM EDT | 237.50 | 5.70 | 0.00 | 0.00 | -0.20 | -3.39% | 11 | 25 | 0.00% |
| ADSK240705C00240000 | 2024-06-25 2:31PM EDT | 240.00 | 4.70 | 0.00 | 0.00 | +0.78 | +19.90% | 33 | 41 | 0.00% |
| ADSK240705C00242500 | 2024-06-25 3:49PM EDT | 242.50 | 3.50 | 0.00 | 0.00 | +0.80 | +29.63% | 7 | 26 | 0.00% |
| ADSK240705C00245000 | 2024-06-25 2:02PM EDT | 245.00 | 2.15 | 0.00 | 0.00 | +0.28 | +14.97% | 2 | 31 | 1.56% |
| ADSK240705C00247500 | 2024-06-25 12:48PM EDT | 247.50 | 1.30 | 0.00 | 0.00 | -0.15 | -10.34% | 7 | 35 | 3.13% |
| ADSK240705C00250000 | 2024-06-25 12:04PM EDT | 250.00 | 1.08 | 0.00 | 0.00 | +0.38 | +54.29% | 10 | 226 | 3.13% |
| ADSK240705C00252500 | 2024-06-25 3:09PM EDT | 252.50 | 0.65 | 0.00 | 0.00 | -0.95 | -59.38% | 2 | 16 | 6.25% |
| ADSK240705C00255000 | 2024-06-25 9:47AM EDT | 255.00 | 0.56 | 0.00 | 0.00 | +0.21 | +60.00% | 6 | 236 | 6.25% |
| ADSK240705C00260000 | 2024-06-20 1:23PM EDT | 260.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| ADSK240705C00265000 | 2024-06-17 2:40PM EDT | 265.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 28 | 12.50% |
| ADSK240705C00300000 | 2024-06-13 9:30AM EDT | 300.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ADSK240705C00305000 | 2024-06-24 12:19PM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 49 | 25.00% |
| ADSK240705C00310000 | 2024-06-24 10:23AM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 25.00% |
| ADSK240705C00315000 | 2024-06-17 1:11PM EDT | 315.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 25.00% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240705P00135000 | 2024-06-14 2:59PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 50.00% |
| ADSK240705P00140000 | 2024-06-14 3:00PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| ADSK240705P00145000 | 2024-06-12 11:58AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 50.00% |
| ADSK240705P00155000 | 2024-06-17 1:04PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 98 | 50.00% |
| ADSK240705P00160000 | 2024-06-17 1:18PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 22 | 50.00% |
| ADSK240705P00170000 | 2024-05-31 11:04AM EDT | 170.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ADSK240705P00175000 | 2024-06-04 9:30AM EDT | 175.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ADSK240705P00180000 | 2024-06-24 12:09PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 45 | 50.00% |
| ADSK240705P00185000 | 2024-06-20 3:51PM EDT | 185.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 25.00% |
| ADSK240705P00190000 | 2024-06-17 11:03AM EDT | 190.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 30 | 29 | 25.00% |
| ADSK240705P00195000 | 2024-06-21 12:09PM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| ADSK240705P00200000 | 2024-06-17 2:16PM EDT | 200.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 25.00% |
| ADSK240705P00205000 | 2024-06-13 10:21AM EDT | 205.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 25.00% |
| ADSK240705P00210000 | 2024-06-17 1:10PM EDT | 210.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| ADSK240705P00215000 | 2024-06-17 1:29PM EDT | 215.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 12.50% |
| ADSK240705P00220000 | 2024-06-17 11:18AM EDT | 220.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 12.50% |
| ADSK240705P00222500 | 2024-06-17 1:30PM EDT | 222.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADSK240705P00225000 | 2024-06-21 3:17PM EDT | 225.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| ADSK240705P00227500 | 2024-06-25 12:26PM EDT | 227.50 | 0.31 | 0.00 | 0.00 | -0.83 | -72.81% | 4 | 5 | 6.25% |
| ADSK240705P00230000 | 2024-06-25 12:33PM EDT | 230.00 | 0.48 | 0.00 | 0.00 | -0.17 | -26.15% | 8 | 40 | 6.25% |
| ADSK240705P00232500 | 2024-06-24 1:42PM EDT | 232.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| ADSK240705P00235000 | 2024-06-25 3:03PM EDT | 235.00 | 1.01 | 0.00 | 0.00 | -0.49 | -32.67% | 18 | 38 | 6.25% |
| ADSK240705P00237500 | 2024-06-25 3:55PM EDT | 237.50 | 1.43 | 0.00 | 0.00 | -0.72 | -33.49% | 31 | 60 | 3.13% |
| ADSK240705P00240000 | 2024-06-25 3:55PM EDT | 240.00 | 2.10 | 0.00 | 0.00 | -1.42 | -40.34% | 33 | 50 | 1.56% |
| ADSK240705P00242500 | 2024-06-25 3:38PM EDT | 242.50 | 3.55 | 0.00 | 0.00 | -1.10 | -23.66% | 21 | 22 | 0.05% |
| ADSK240705P00245000 | 2024-06-25 12:29PM EDT | 245.00 | 4.98 | 0.00 | 0.00 | -0.32 | -6.04% | 7 | 10 | 0.00% |
| ADSK240705P00252500 | 2024-06-21 3:43PM EDT | 252.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.