U.S. markets open in 20 minutes
F S&P 500
5,123.00 +40.75 (+0.80%) F Dow Jones
38,352.00 +64.00 (+0.17%) F Nasdaq
17,741.00 +173.50 (+0.99%) E-mini Russell 2000 Index Futur
2,002.00 +8.80 (+0.44%) Petróleo
84.23 +0.66 (+0.79%) Oro
2,358.70 +16.20 (+0.69%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240426C00175000 | 2024-04-18 11:14AM EDT | 175.00 | 35.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADSK240426C00180000 | 2024-04-18 3:02PM EDT | 180.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ADSK240426C00200000 | 2024-04-24 12:29PM EDT | 200.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| ADSK240426C00202500 | 2024-04-19 9:32AM EDT | 202.50 | 11.00 | 0.00 | 0.00 | 0.00 | - | 8 | 1 | 0.00% |
| ADSK240426C00205000 | 2024-04-18 12:37PM EDT | 205.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| ADSK240426C00207500 | 2024-04-24 11:05AM EDT | 207.50 | 8.36 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| ADSK240426C00210000 | 2024-04-24 3:51PM EDT | 210.00 | 5.59 | 0.00 | 0.00 | 0.00 | - | 102 | 140 | 0.00% |
| ADSK240426C00212500 | 2024-04-23 9:39AM EDT | 212.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 8 | 35 | 0.00% |
| ADSK240426C00215000 | 2024-04-25 3:56PM EDT | 215.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 27 | 134 | 0.00% |
| ADSK240426C00217500 | 2024-04-25 3:31PM EDT | 217.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 21 | 60 | 3.13% |
| ADSK240426C00220000 | 2024-04-25 3:45PM EDT | 220.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 21 | 152 | 6.25% |
| ADSK240426C00222500 | 2024-04-25 2:22PM EDT | 222.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 78 | 12.50% |
| ADSK240426C00225000 | 2024-04-24 3:00PM EDT | 225.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 68 | 12.50% |
| ADSK240426C00227500 | 2024-04-22 2:35PM EDT | 227.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 17 | 45 | 25.00% |
| ADSK240426C00230000 | 2024-04-24 10:22AM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 1,025 | 25.00% |
| ADSK240426C00232500 | 2024-04-25 12:13PM EDT | 232.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 25.00% |
| ADSK240426C00235000 | 2024-04-22 11:19AM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 25.00% |
| ADSK240426C00237500 | 2024-04-17 10:23AM EDT | 237.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| ADSK240426C00240000 | 2024-04-22 3:54PM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| ADSK240426C00242500 | 2024-04-17 11:26AM EDT | 242.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| ADSK240426C00245000 | 2024-04-17 2:27PM EDT | 245.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 50.00% |
| ADSK240426C00247500 | 2024-04-16 11:27AM EDT | 247.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| ADSK240426C00250000 | 2024-04-22 3:54PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 71 | 50.00% |
| ADSK240426C00252500 | 2024-04-16 1:14PM EDT | 252.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| ADSK240426C00255000 | 2024-04-25 9:43AM EDT | 255.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 50.00% |
| ADSK240426C00260000 | 2024-04-17 1:07PM EDT | 260.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 50.00% |
| ADSK240426C00265000 | 2024-04-15 3:59PM EDT | 265.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 25 | 119 | 50.00% |
| ADSK240426C00270000 | 2024-04-08 11:45AM EDT | 270.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 50.00% |
| ADSK240426C00275000 | 2024-04-17 9:54AM EDT | 275.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| ADSK240426C00280000 | 2024-04-12 11:15AM EDT | 280.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 50.00% |
| ADSK240426C00285000 | 2024-04-15 3:58PM EDT | 285.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| ADSK240426C00290000 | 2024-04-23 11:00AM EDT | 290.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| ADSK240426C00295000 | 2024-03-28 3:50PM EDT | 295.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240426P00130000 | 2024-04-17 3:17PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 12 | 50.00% |
| ADSK240426P00140000 | 2024-04-18 11:19AM EDT | 140.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 100.00% |
| ADSK240426P00165000 | 2024-04-19 12:22PM EDT | 165.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ADSK240426P00170000 | 2024-04-16 9:44AM EDT | 170.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ADSK240426P00175000 | 2024-04-22 11:57AM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 50.00% |
| ADSK240426P00180000 | 2024-04-17 11:53AM EDT | 180.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| ADSK240426P00185000 | 2024-04-22 9:46AM EDT | 185.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 50.00% |
| ADSK240426P00190000 | 2024-04-22 11:03AM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| ADSK240426P00192500 | 2024-04-22 9:48AM EDT | 192.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| ADSK240426P00195000 | 2024-04-24 1:26PM EDT | 195.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 3 | 126 | 50.00% |
| ADSK240426P00197500 | 2024-04-24 1:26PM EDT | 197.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 50.00% |
| ADSK240426P00200000 | 2024-04-25 1:51PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 25.00% |
| ADSK240426P00202500 | 2024-04-25 11:00AM EDT | 202.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| ADSK240426P00205000 | 2024-04-25 1:03PM EDT | 205.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 25.00% |
| ADSK240426P00207500 | 2024-04-25 3:57PM EDT | 207.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 84 | 25.00% |
| ADSK240426P00210000 | 2024-04-25 3:52PM EDT | 210.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 25 | 102 | 12.50% |
| ADSK240426P00212500 | 2024-04-25 3:12PM EDT | 212.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 14 | 57 | 6.25% |
| ADSK240426P00215000 | 2024-04-25 3:56PM EDT | 215.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 24 | 54 | 3.13% |
| ADSK240426P00217500 | 2024-04-25 9:50AM EDT | 217.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 0.00% |
| ADSK240426P00220000 | 2024-04-25 10:34AM EDT | 220.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
| ADSK240426P00222500 | 2024-04-25 10:27AM EDT | 222.50 | 6.91 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| ADSK240426P00225000 | 2024-04-25 10:19AM EDT | 225.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| ADSK240426P00227500 | 2024-04-24 3:55PM EDT | 227.50 | 16.40 | 0.00 | 0.00 | 0.00 | - | 60 | 8 | 0.00% |
| ADSK240426P00230000 | 2024-04-25 3:41PM EDT | 230.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 32 | 34 | 0.00% |
| ADSK240426P00232500 | 2024-04-25 3:41PM EDT | 232.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 43 | 36 | 0.00% |
| ADSK240426P00235000 | 2024-04-25 3:41PM EDT | 235.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 81 | 60 | 0.00% |
| ADSK240426P00237500 | 2024-04-24 2:15PM EDT | 237.50 | 23.60 | 0.00 | 0.00 | 0.00 | - | 12 | 3 | 0.00% |
| ADSK240426P00240000 | 2024-04-24 3:55PM EDT | 240.00 | 28.22 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.00% |
| ADSK240426P00245000 | 2024-04-17 2:15PM EDT | 245.00 | 28.82 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| ADSK240426P00247500 | 2024-04-17 1:59PM EDT | 247.50 | 26.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ADSK240426P00250000 | 2024-04-19 9:39AM EDT | 250.00 | 37.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK240426P00255000 | 2024-04-17 2:15PM EDT | 255.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| ADSK240426P00260000 | 2024-04-17 3:56PM EDT | 260.00 | 45.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240426P00265000 | 2024-04-17 3:56PM EDT | 265.00 | 50.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ADSK240426P00270000 | 2024-04-11 11:59AM EDT | 270.00 | 31.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ADSK240426P00275000 | 2024-04-17 3:56PM EDT | 275.00 | 60.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240426P00280000 | 2024-04-17 3:56PM EDT | 280.00 | 65.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADSK240426P00285000 | 2024-03-22 12:56PM EDT | 285.00 | 21.10 | 64.50 | 71.90 | 0.00 | - | 2 | 0 | 443.07% |
| ADSK240426P00330000 | 2024-03-20 3:23PM EDT | 330.00 | 66.55 | 109.20 | 117.50 | 0.00 | - | - | 0 | 619.53% |
© 2024 Yahoo. Todos los derechos reservados.