U.S. markets open in 29 minutes
F S&P 500
5,525.75 -11.25 (-0.20%) F Dow Jones
39,416.00 -110.00 (-0.28%) F Nasdaq
19,940.75 -31.50 (-0.16%) E-mini Russell 2000 Index Futur
2,034.30 -10.60 (-0.52%) Petróleo
81.16 +0.33 (+0.41%) Oro
2,324.50 -6.30 (-0.27%)
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 comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240816C00170000 | 2024-05-31 10:19AM EDT | 170.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK240816C00175000 | 2024-06-20 12:28PM EDT | 175.00 | 69.38 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ADSK240816C00180000 | 2024-05-29 12:20PM EDT | 180.00 | 34.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADSK240816C00185000 | 2024-06-21 3:50PM EDT | 185.00 | 59.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ADSK240816C00190000 | 2024-06-13 11:18AM EDT | 190.00 | 35.72 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ADSK240816C00195000 | 2024-06-12 11:21AM EDT | 195.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ADSK240816C00200000 | 2024-06-21 12:56PM EDT | 200.00 | 42.73 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| ADSK240816C00210000 | 2024-06-17 3:33PM EDT | 210.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 7 | 98 | 0.00% |
| ADSK240816C00220000 | 2024-06-21 2:20PM EDT | 220.00 | 23.66 | 0.00 | 0.00 | 0.00 | - | 9 | 164 | 0.00% |
| ADSK240816C00230000 | 2024-06-25 3:59PM EDT | 230.00 | 18.00 | 0.00 | 0.00 | +1.53 | +9.29% | 28 | 238 | 0.00% |
| ADSK240816C00240000 | 2024-06-25 3:10PM EDT | 240.00 | 10.80 | 0.00 | 0.00 | +0.80 | +8.00% | 27 | 189 | 0.00% |
| ADSK240816C00250000 | 2024-06-25 3:32PM EDT | 250.00 | 6.40 | 0.00 | 0.00 | +0.90 | +16.36% | 63 | 1,707 | 1.56% |
| ADSK240816C00260000 | 2024-06-25 1:15PM EDT | 260.00 | 3.40 | 0.00 | 0.00 | +0.45 | +15.25% | 121 | 263 | 3.13% |
| ADSK240816C00270000 | 2024-06-25 10:50AM EDT | 270.00 | 1.75 | 0.00 | 0.00 | -0.10 | -5.41% | 7 | 101 | 6.25% |
| ADSK240816C00280000 | 2024-06-25 1:16PM EDT | 280.00 | 0.88 | 0.00 | 0.00 | -0.97 | -52.43% | 5 | 67 | 6.25% |
| ADSK240816C00290000 | 2024-05-31 12:39PM EDT | 290.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 106 | 12.50% |
| ADSK240816C00300000 | 2024-06-11 2:37PM EDT | 300.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 12.50% |
| ADSK240816C00310000 | 2024-06-13 11:01AM EDT | 310.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 12.50% |
| ADSK240816C00320000 | 2024-06-21 9:30AM EDT | 320.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 12.50% |
| ADSK240816C00330000 | 2024-03-01 1:03PM EDT | 330.00 | 3.30 | 2.30 | 2.60 | 0.00 | - | 2 | 2 | 59.38% |
| ADSK240816C00340000 | 2024-06-18 3:44PM EDT | 340.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| ADSK240816C00350000 | 2024-06-13 3:22PM EDT | 350.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 25.00% |
| ADSK240816C00360000 | 2024-06-21 9:30AM EDT | 360.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 25.00% |
| ADSK240816C00370000 | 2024-03-12 10:48AM EDT | 370.00 | 1.10 | 0.05 | 0.95 | 0.00 | - | 1 | 6 | 55.37% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240816P00115000 | 2024-06-13 12:53PM EDT | 115.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ADSK240816P00120000 | 2024-06-11 11:05AM EDT | 120.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ADSK240816P00145000 | 2024-05-28 11:54AM EDT | 145.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ADSK240816P00150000 | 2024-06-17 9:30AM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| ADSK240816P00155000 | 2024-05-30 3:07PM EDT | 155.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| ADSK240816P00160000 | 2024-04-18 9:52AM EDT | 160.00 | 2.40 | 0.40 | 1.60 | 0.00 | - | - | 1 | 66.55% |
| ADSK240816P00165000 | 2024-06-10 11:44AM EDT | 165.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 25.00% |
| ADSK240816P00170000 | 2024-06-17 3:45PM EDT | 170.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 25.00% |
| ADSK240816P00175000 | 2024-06-18 9:30AM EDT | 175.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 12.50% |
| ADSK240816P00180000 | 2024-06-21 3:39PM EDT | 180.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 20 | 91 | 12.50% |
| ADSK240816P00185000 | 2024-06-18 10:27AM EDT | 185.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 95 | 12.50% |
| ADSK240816P00190000 | 2024-06-25 11:12AM EDT | 190.00 | 0.28 | 0.00 | 0.00 | -0.22 | -44.00% | 2 | 156 | 12.50% |
| ADSK240816P00195000 | 2024-06-25 1:14PM EDT | 195.00 | 0.42 | 0.00 | 0.00 | -0.33 | -44.00% | 12 | 62 | 12.50% |
| ADSK240816P00200000 | 2024-06-25 1:16PM EDT | 200.00 | 0.49 | 0.00 | 0.00 | -0.11 | -18.33% | 6 | 246 | 12.50% |
| ADSK240816P00210000 | 2024-06-25 3:32PM EDT | 210.00 | 0.90 | 0.00 | 0.00 | -0.20 | -18.18% | 3 | 310 | 6.25% |
| ADSK240816P00220000 | 2024-06-25 12:52PM EDT | 220.00 | 1.92 | 0.00 | 0.00 | -0.08 | -4.00% | 3 | 377 | 6.25% |
| ADSK240816P00230000 | 2024-06-25 2:29PM EDT | 230.00 | 3.70 | 0.00 | 0.00 | -0.30 | -7.50% | 5 | 242 | 3.13% |
| ADSK240816P00240000 | 2024-06-25 3:24PM EDT | 240.00 | 7.00 | 0.00 | 0.00 | -0.90 | -11.39% | 101 | 288 | 0.78% |
| ADSK240816P00250000 | 2024-06-25 3:25PM EDT | 250.00 | 12.40 | 0.00 | 0.00 | -0.50 | -3.88% | 38 | 74 | 0.00% |
| ADSK240816P00260000 | 2024-06-21 9:51AM EDT | 260.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ADSK240816P00270000 | 2024-04-02 12:20PM EDT | 270.00 | 26.70 | 56.20 | 63.90 | 0.00 | - | 2 | 1 | 117.66% |
| ADSK240816P00280000 | 2024-04-01 1:20PM EDT | 280.00 | 28.50 | 64.80 | 70.50 | 0.00 | - | - | 0 | 119.50% |
| ADSK240816P00400000 | 2024-06-11 2:53PM EDT | 400.00 | 188.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.