U.S. markets open in 4 minutes
F S&P 500
5,522.50 -14.50 (-0.26%) F Dow Jones
39,440.00 -86.00 (-0.22%) F Nasdaq
19,920.75 -51.50 (-0.26%) E-mini Russell 2000 Index Futur
2,032.90 -12.00 (-0.59%) Petróleo
80.77 -0.06 (-0.07%) Oro
2,315.00 -15.80 (-0.68%)
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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240920C00165000 | 2024-05-31 11:53AM EDT | 165.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ADSK240920C00170000 | 2024-05-31 12:26PM EDT | 170.00 | 34.20 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ADSK240920C00180000 | 2024-05-31 11:33AM EDT | 180.00 | 26.40 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ADSK240920C00185000 | 2024-05-31 10:19AM EDT | 185.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK240920C00190000 | 2024-06-18 10:46AM EDT | 190.00 | 57.63 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ADSK240920C00195000 | 2024-06-20 3:43PM EDT | 195.00 | 52.55 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
| ADSK240920C00200000 | 2024-06-25 10:54AM EDT | 200.00 | 46.80 | 0.00 | 0.00 | +1.75 | +3.88% | 1 | 20 | 0.00% |
| ADSK240920C00210000 | 2024-06-21 12:39PM EDT | 210.00 | 37.29 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| ADSK240920C00220000 | 2024-06-20 3:47PM EDT | 220.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| ADSK240920C00230000 | 2024-06-21 3:55PM EDT | 230.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 32 | 353 | 0.00% |
| ADSK240920C00240000 | 2024-06-25 2:43PM EDT | 240.00 | 16.70 | 0.00 | 0.00 | +0.90 | +5.70% | 2 | 561 | 0.00% |
| ADSK240920C00250000 | 2024-06-25 1:50PM EDT | 250.00 | 11.05 | 0.00 | 0.00 | -0.18 | -1.60% | 1 | 222 | 1.56% |
| ADSK240920C00260000 | 2024-06-25 3:10PM EDT | 260.00 | 7.65 | 0.00 | 0.00 | +0.27 | +3.66% | 6 | 642 | 3.13% |
| ADSK240920C00270000 | 2024-06-25 3:50PM EDT | 270.00 | 5.20 | 0.00 | 0.00 | +0.40 | +8.33% | 23 | 199 | 6.25% |
| ADSK240920C00280000 | 2024-06-24 11:37AM EDT | 280.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 174 | 6.25% |
| ADSK240920C00290000 | 2024-06-25 3:49PM EDT | 290.00 | 2.10 | 0.00 | 0.00 | -0.27 | -11.39% | 7 | 174 | 6.25% |
| ADSK240920C00300000 | 2024-06-25 3:14PM EDT | 300.00 | 1.34 | 0.00 | 0.00 | -0.71 | -34.63% | 5 | 234 | 6.25% |
| ADSK240920C00310000 | 2024-06-25 10:24AM EDT | 310.00 | 1.02 | 0.00 | 0.00 | -0.13 | -11.30% | 1 | 168 | 12.50% |
| ADSK240920C00320000 | 2024-06-25 11:09AM EDT | 320.00 | 0.75 | 0.00 | 0.00 | -0.40 | -34.78% | 1 | 5 | 12.50% |
| ADSK240920C00330000 | 2024-03-18 9:30AM EDT | 330.00 | 4.30 | 0.30 | 1.20 | 0.00 | - | 1 | 23 | 39.01% |
| ADSK240920C00340000 | 2024-03-11 12:56PM EDT | 340.00 | 3.70 | 1.15 | 1.40 | 0.00 | - | 17 | 26 | 43.23% |
| ADSK240920C00350000 | 2024-03-20 3:22PM EDT | 350.00 | 2.60 | 0.10 | 1.00 | 0.00 | - | 2 | 15 | 43.07% |
| ADSK240920C00360000 | 2024-02-28 12:49PM EDT | 360.00 | 2.74 | 1.75 | 2.00 | 0.00 | - | 2 | 4 | 51.72% |
| ADSK240920C00370000 | 2024-02-29 2:14PM EDT | 370.00 | 2.15 | 1.30 | 1.55 | 0.00 | - | - | 4 | 51.40% |
| ADSK240920C00380000 | 2024-05-29 12:39PM EDT | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| ADSK240920C00390000 | 2024-06-17 10:41AM EDT | 390.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ADSK240920C00400000 | 2024-06-18 11:56AM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240920P00105000 | 2024-06-17 12:35PM EDT | 105.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ADSK240920P00120000 | 2023-12-19 10:30AM EDT | 120.00 | 0.75 | 0.00 | 0.90 | 0.00 | - | - | 2 | 70.80% |
| ADSK240920P00125000 | 2024-01-03 4:05PM EDT | 125.00 | 0.90 | 0.00 | 4.70 | 0.00 | - | - | 3 | 91.75% |
| ADSK240920P00130000 | 2024-06-25 9:30AM EDT | 130.00 | 0.36 | 0.00 | 0.00 | -0.04 | -10.00% | 20 | 26 | 25.00% |
| ADSK240920P00140000 | 2024-06-03 11:59AM EDT | 140.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ADSK240920P00150000 | 2024-05-31 3:23PM EDT | 150.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| ADSK240920P00155000 | 2024-01-03 2:17PM EDT | 155.00 | 2.80 | 0.15 | 3.20 | 0.00 | - | 1 | 2 | 61.07% |
| ADSK240920P00160000 | 2024-06-11 10:55AM EDT | 160.00 | 0.62 | 0.00 | 0.00 | -0.53 | -46.09% | 10 | 15 | 12.50% |
| ADSK240920P00165000 | 2024-06-17 12:23PM EDT | 165.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| ADSK240920P00170000 | 2024-06-18 3:40PM EDT | 170.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| ADSK240920P00175000 | 2024-06-17 1:04PM EDT | 175.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 12.50% |
| ADSK240920P00180000 | 2024-06-17 10:25AM EDT | 180.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 12.50% |
| ADSK240920P00185000 | 2024-06-21 1:18PM EDT | 185.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 876 | 12.50% |
| ADSK240920P00190000 | 2024-06-21 1:50PM EDT | 190.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 185 | 12.50% |
| ADSK240920P00195000 | 2024-06-17 11:03AM EDT | 195.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 7 | 182 | 12.50% |
| ADSK240920P00200000 | 2024-06-25 2:57PM EDT | 200.00 | 1.64 | 0.00 | 0.00 | -0.21 | -11.35% | 7 | 405 | 6.25% |
| ADSK240920P00210000 | 2024-06-25 1:44PM EDT | 210.00 | 2.85 | 0.00 | 0.00 | -0.25 | -8.06% | 11 | 336 | 6.25% |
| ADSK240920P00220000 | 2024-06-25 2:46PM EDT | 220.00 | 4.70 | 0.00 | 0.00 | -0.50 | -9.62% | 16 | 540 | 3.13% |
| ADSK240920P00230000 | 2024-06-25 3:17PM EDT | 230.00 | 7.40 | 0.00 | 0.00 | -0.90 | -10.84% | 76 | 916 | 3.13% |
| ADSK240920P00240000 | 2024-06-25 3:11PM EDT | 240.00 | 11.30 | 0.00 | 0.00 | -0.60 | -5.04% | 16 | 242 | 0.78% |
| ADSK240920P00250000 | 2024-06-25 3:09PM EDT | 250.00 | 16.60 | 0.00 | 0.00 | -0.20 | -1.19% | 35 | 277 | 0.00% |
| ADSK240920P00260000 | 2024-06-24 11:18AM EDT | 260.00 | 23.30 | 0.00 | 0.00 | 0.00 | - | 1 | 230 | 0.00% |
| ADSK240920P00270000 | 2024-04-17 10:09AM EDT | 270.00 | 60.35 | 46.50 | 50.20 | 0.00 | - | 3 | 63 | 66.07% |
| ADSK240920P00280000 | 2024-04-10 2:03PM EDT | 280.00 | 43.52 | 58.50 | 66.30 | 0.00 | - | 1 | 0 | 81.18% |
© 2024 Yahoo. Todos los derechos reservados.