Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240719C00165000 | 2023-11-28 2:02PM EDT | 165.00 | 52.00 | 84.90 | 88.00 | 0.00 | - | - | 1 | 205.85% |
| ADSK240719C00170000 | 2024-05-21 9:45AM EDT | 170.00 | 51.50 | 46.30 | 50.30 | +51.50 | - | - | 1 | 59.16% |
| ADSK240719C00180000 | 2024-04-17 10:29AM EDT | 180.00 | 37.05 | 43.50 | 44.60 | 0.00 | - | 1 | 4 | 74.43% |
| ADSK240719C00185000 | 2024-05-10 1:35PM EDT | 185.00 | 36.40 | 33.00 | 34.00 | 0.00 | - | 2 | 3 | 46.99% |
| ADSK240719C00190000 | 2024-05-16 3:09PM EDT | 190.00 | 35.10 | 28.80 | 29.60 | 0.00 | - | 1 | 39 | 44.23% |
| ADSK240719C00195000 | 2024-05-17 12:52PM EDT | 195.00 | 30.10 | 24.80 | 26.50 | 0.00 | - | 3 | 10 | 45.96% |
| ADSK240719C00200000 | 2024-05-24 11:21AM EDT | 200.00 | 22.10 | 21.20 | 21.80 | -0.50 | -2.21% | 6 | 35 | 40.97% |
| ADSK240719C00210000 | 2024-05-24 10:35AM EDT | 210.00 | 15.40 | 14.70 | 15.10 | -1.40 | -8.33% | 2 | 203 | 38.39% |
| ADSK240719C00220000 | 2024-05-24 3:49PM EDT | 220.00 | 9.50 | 9.60 | 9.90 | -0.70 | -6.86% | 113 | 244 | 36.85% |
| ADSK240719C00230000 | 2024-05-24 3:52PM EDT | 230.00 | 5.80 | 5.90 | 6.20 | -1.15 | -16.55% | 5 | 279 | 36.10% |
| ADSK240719C00240000 | 2024-05-24 1:33PM EDT | 240.00 | 3.50 | 3.40 | 3.70 | -0.40 | -10.26% | 8 | 150 | 35.65% |
| ADSK240719C00250000 | 2024-05-24 2:24PM EDT | 250.00 | 2.02 | 1.90 | 2.15 | -0.18 | -8.18% | 11 | 131 | 35.58% |
| ADSK240719C00260000 | 2024-05-24 12:03PM EDT | 260.00 | 1.30 | 1.05 | 1.30 | -0.05 | -3.70% | 8 | 175 | 36.27% |
| ADSK240719C00270000 | 2024-05-23 10:40AM EDT | 270.00 | 0.87 | 0.65 | 1.00 | 0.00 | - | 30 | 147 | 38.95% |
| ADSK240719C00280000 | 2024-05-22 11:35AM EDT | 280.00 | 0.66 | 0.20 | 1.50 | 0.00 | - | 6 | 129 | 47.72% |
| ADSK240719C00290000 | 2024-04-17 11:59AM EDT | 290.00 | 0.76 | 0.15 | 1.15 | 0.00 | - | 5 | 62 | 49.32% |
| ADSK240719C00300000 | 2024-04-04 12:49PM EDT | 300.00 | 3.25 | 0.05 | 2.85 | 0.00 | - | 2 | 48 | 56.20% |
| ADSK240719C00310000 | 2024-03-26 12:01PM EDT | 310.00 | 4.50 | 0.05 | 0.75 | 0.00 | - | 4 | 27 | 52.95% |
| ADSK240719C00320000 | 2024-05-02 1:45PM EDT | 320.00 | 0.10 | 0.00 | 1.45 | 0.00 | - | 40 | 74 | 56.20% |
| ADSK240719C00330000 | 2024-03-21 10:22AM EDT | 330.00 | 2.45 | 0.05 | 0.65 | 0.00 | - | 2 | 2 | 53.08% |
| ADSK240719C00340000 | 2024-05-02 11:02AM EDT | 340.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 22 | 62.13% |
| ADSK240719C00360000 | 2024-03-01 11:23AM EDT | 360.00 | 0.95 | 0.30 | 1.50 | 0.00 | - | 1 | 0 | 71.61% |
| ADSK240719C00380000 | 2024-03-05 1:48PM EDT | 380.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 20 | 60 | 68.95% |
| ADSK240719C00390000 | 2024-02-09 12:22PM EDT | 390.00 | 0.75 | 0.10 | 1.70 | 0.00 | - | - | 1 | 80.20% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240719P00135000 | 2024-03-18 1:29PM EDT | 135.00 | 0.36 | 0.30 | 2.05 | 0.00 | - | 1 | 1 | 76.00% |
| ADSK240719P00140000 | 2024-05-09 11:18AM EDT | 140.00 | 0.47 | 0.10 | 0.95 | 0.00 | - | 10 | 18 | 60.69% |
| ADSK240719P00145000 | 2024-01-31 10:44AM EDT | 145.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| ADSK240719P00150000 | 2024-04-17 11:30AM EDT | 150.00 | 1.05 | 0.15 | 1.10 | 0.00 | - | 4 | 16 | 53.91% |
| ADSK240719P00155000 | 2024-05-20 1:44PM EDT | 155.00 | 0.43 | 0.20 | 1.50 | 0.00 | - | 5 | 33 | 52.93% |
| ADSK240719P00160000 | 2024-05-20 2:29PM EDT | 160.00 | 0.50 | 0.25 | 1.50 | 0.00 | - | 2 | 39 | 55.46% |
| ADSK240719P00165000 | 2024-05-03 1:01PM EDT | 165.00 | 0.89 | 0.35 | 1.65 | 0.00 | - | 1 | 16 | 52.12% |
| ADSK240719P00170000 | 2024-05-23 3:52PM EDT | 170.00 | 1.10 | 0.85 | 1.00 | 0.00 | - | 2 | 32 | 41.91% |
| ADSK240719P00175000 | 2024-05-23 2:24PM EDT | 175.00 | 1.23 | 1.15 | 1.30 | 0.00 | - | 21 | 32 | 40.33% |
| ADSK240719P00180000 | 2024-05-24 10:40AM EDT | 180.00 | 1.66 | 1.50 | 1.70 | +0.16 | +10.67% | 7 | 161 | 38.89% |
| ADSK240719P00185000 | 2024-05-24 1:28PM EDT | 185.00 | 2.12 | 2.00 | 2.20 | +0.31 | +17.13% | 6 | 59 | 37.38% |
| ADSK240719P00190000 | 2024-05-24 2:24PM EDT | 190.00 | 2.80 | 2.75 | 2.95 | -0.10 | -3.45% | 1 | 29 | 36.42% |
| ADSK240719P00195000 | 2024-05-24 12:39PM EDT | 195.00 | 3.80 | 3.60 | 3.90 | +1.12 | +41.79% | 7 | 144 | 35.45% |
| ADSK240719P00200000 | 2024-05-24 1:04PM EDT | 200.00 | 5.09 | 4.80 | 5.20 | +0.09 | +1.80% | 13 | 167 | 34.89% |
| ADSK240719P00210000 | 2024-05-24 1:13PM EDT | 210.00 | 8.64 | 8.30 | 8.60 | +1.14 | +15.20% | 9 | 336 | 33.37% |
| ADSK240719P00220000 | 2024-05-24 3:02PM EDT | 220.00 | 13.40 | 13.10 | 13.50 | -0.30 | -2.19% | 58 | 675 | 32.25% |
| ADSK240719P00230000 | 2024-05-24 2:38PM EDT | 230.00 | 19.30 | 19.50 | 20.00 | +3.90 | +25.32% | 11 | 104 | 31.70% |
| ADSK240719P00240000 | 2024-05-22 10:15AM EDT | 240.00 | 22.50 | 26.80 | 28.30 | 0.00 | - | 1 | 71 | 33.59% |
| ADSK240719P00250000 | 2024-05-15 12:11PM EDT | 250.00 | 32.25 | 35.60 | 37.30 | 0.00 | - | 14 | 132 | 35.82% |
| ADSK240719P00260000 | 2024-04-11 12:30PM EDT | 260.00 | 25.44 | 41.70 | 46.10 | 0.00 | - | 1 | 135 | 33.97% |
| ADSK240719P00270000 | 2024-04-01 12:35PM EDT | 270.00 | 21.20 | 55.50 | 60.30 | 0.00 | - | 6 | 0 | 50.72% |
| ADSK240719P00280000 | 2024-03-08 1:59PM EDT | 280.00 | 31.80 | 37.00 | 38.90 | 0.00 | - | 9 | 20 | 0.00% |
| ADSK240719P00290000 | 2024-03-06 11:57AM EDT | 290.00 | 42.29 | 45.70 | 47.20 | 0.00 | - | 4 | 5 | 0.00% |
| ADSK240719P00310000 | 2024-01-02 1:49PM EDT | 310.00 | 74.40 | 55.70 | 57.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.