U.S. markets open in 29 minutes
F S&P 500
5,526.50 -10.50 (-0.19%) F Dow Jones
39,424.00 -102.00 (-0.26%) F Nasdaq
19,946.50 -25.75 (-0.13%) E-mini Russell 2000 Index Futur
2,034.90 -10.00 (-0.49%) Petróleo
81.18 +0.35 (+0.43%) Oro
2,325.10 -5.70 (-0.24%)
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 comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK241018C00175000 | 2024-05-24 10:51AM EDT | 175.00 | 47.62 | 67.70 | 75.40 | 0.00 | - | 1 | 1 | 52.25% |
| ADSK241018C00180000 | 2024-06-24 1:59PM EDT | 180.00 | 64.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ADSK241018C00185000 | 2024-05-28 11:48AM EDT | 185.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ADSK241018C00190000 | 2024-05-30 1:24PM EDT | 190.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ADSK241018C00195000 | 2024-06-03 9:43AM EDT | 195.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| ADSK241018C00200000 | 2024-05-13 9:49AM EDT | 200.00 | 33.50 | 32.00 | 33.40 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK241018C00210000 | 2024-06-24 12:45PM EDT | 210.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 11 | 49 | 0.00% |
| ADSK241018C00220000 | 2024-06-25 3:55PM EDT | 220.00 | 32.55 | 0.00 | 0.00 | -1.05 | -3.12% | 2 | 76 | 0.00% |
| ADSK241018C00230000 | 2024-06-25 9:50AM EDT | 230.00 | 25.40 | 0.00 | 0.00 | -1.25 | -4.69% | 1 | 359 | 0.00% |
| ADSK241018C00240000 | 2024-06-25 11:26AM EDT | 240.00 | 19.20 | 0.00 | 0.00 | +0.87 | +4.75% | 28 | 716 | 0.00% |
| ADSK241018C00250000 | 2024-06-25 3:48PM EDT | 250.00 | 13.80 | 0.00 | 0.00 | +0.30 | +2.22% | 11 | 142 | 1.56% |
| ADSK241018C00260000 | 2024-06-25 10:34AM EDT | 260.00 | 10.10 | 0.00 | 0.00 | +0.90 | +9.78% | 6 | 224 | 3.13% |
| ADSK241018C00270000 | 2024-06-25 2:27PM EDT | 270.00 | 6.75 | 0.00 | 0.00 | -0.05 | -0.74% | 10 | 119 | 3.13% |
| ADSK241018C00280000 | 2024-06-25 2:27PM EDT | 280.00 | 4.65 | 0.00 | 0.00 | -0.35 | -7.00% | 10 | 567 | 6.25% |
| ADSK241018C00290000 | 2024-06-25 11:06AM EDT | 290.00 | 3.30 | 0.00 | 0.00 | -1.20 | -26.67% | 3 | 30 | 6.25% |
| ADSK241018C00300000 | 2024-06-17 2:35PM EDT | 300.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 6.25% |
| ADSK241018C00310000 | 2024-05-24 10:52AM EDT | 310.00 | 0.97 | 1.70 | 2.15 | 0.00 | - | 5 | 22 | 32.86% |
| ADSK241018C00320000 | 2024-06-17 2:03PM EDT | 320.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ADSK241018C00330000 | 2024-06-17 9:30AM EDT | 330.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| ADSK241018C00340000 | 2024-06-17 2:05PM EDT | 340.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| ADSK241018C00350000 | 2024-03-01 1:05PM EDT | 350.00 | 4.00 | 3.10 | 3.40 | 0.00 | - | 1 | 1 | 49.10% |
| ADSK241018C00360000 | 2024-03-28 1:40PM EDT | 360.00 | 2.55 | 0.05 | 0.90 | 0.00 | - | 45 | 45 | 38.93% |
| ADSK241018C00380000 | 2024-03-08 11:30AM EDT | 380.00 | 1.55 | 0.25 | 1.20 | 0.00 | - | 1 | 1 | 45.35% |
| ADSK241018C00390000 | 2024-03-14 3:53PM EDT | 390.00 | 1.35 | 0.05 | 1.20 | 0.00 | - | 1 | 1 | 47.38% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK241018P00120000 | 2024-06-18 11:26AM EDT | 120.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| ADSK241018P00125000 | 2024-04-12 12:33PM EDT | 125.00 | 1.15 | 0.25 | 1.50 | 0.00 | - | 2 | 2 | 65.23% |
| ADSK241018P00135000 | 2024-04-17 10:51AM EDT | 135.00 | 1.68 | 0.35 | 1.55 | 0.00 | - | - | 2 | 59.42% |
| ADSK241018P00140000 | 2024-06-17 9:54AM EDT | 140.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| ADSK241018P00145000 | 2024-06-11 12:50PM EDT | 145.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 25.00% |
| ADSK241018P00150000 | 2024-05-30 10:09AM EDT | 150.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| ADSK241018P00155000 | 2024-06-11 10:33AM EDT | 155.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| ADSK241018P00160000 | 2024-06-11 10:22AM EDT | 160.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| ADSK241018P00165000 | 2024-06-21 2:17PM EDT | 165.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| ADSK241018P00170000 | 2024-06-11 10:33AM EDT | 170.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ADSK241018P00175000 | 2024-06-18 3:21PM EDT | 175.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 12.50% |
| ADSK241018P00180000 | 2024-06-24 10:34AM EDT | 180.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 12.50% |
| ADSK241018P00185000 | 2024-06-25 11:48AM EDT | 185.00 | 1.34 | 0.00 | 0.00 | -0.61 | -31.28% | 3 | 107 | 12.50% |
| ADSK241018P00190000 | 2024-06-25 11:48AM EDT | 190.00 | 1.59 | 0.00 | 0.00 | -0.31 | -16.32% | 3 | 271 | 12.50% |
| ADSK241018P00195000 | 2024-06-24 9:50AM EDT | 195.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 6.25% |
| ADSK241018P00200000 | 2024-06-24 3:32PM EDT | 200.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 12 | 73 | 6.25% |
| ADSK241018P00210000 | 2024-06-24 10:36AM EDT | 210.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 162 | 6.25% |
| ADSK241018P00220000 | 2024-06-24 10:45AM EDT | 220.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 126 | 3.13% |
| ADSK241018P00230000 | 2024-06-25 3:09PM EDT | 230.00 | 9.00 | 0.00 | 0.00 | -0.60 | -6.25% | 207 | 292 | 1.56% |
| ADSK241018P00240000 | 2024-06-25 1:15PM EDT | 240.00 | 13.40 | 0.00 | 0.00 | -0.30 | -2.19% | 11 | 86 | 0.39% |
| ADSK241018P00250000 | 2024-06-25 3:48PM EDT | 250.00 | 17.98 | 0.00 | 0.00 | -0.32 | -1.75% | 60 | 241 | 0.00% |
| ADSK241018P00260000 | 2024-06-21 11:08AM EDT | 260.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| ADSK241018P00270000 | 2024-04-17 10:03AM EDT | 270.00 | 58.63 | 49.50 | 51.20 | 0.00 | - | 2 | 4 | 61.20% |
| ADSK241018P00280000 | 2024-03-21 1:31PM EDT | 280.00 | 27.30 | 61.10 | 66.50 | 0.00 | - | - | 1 | 73.22% |
| ADSK241018P00290000 | 2024-04-02 9:46AM EDT | 290.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.