U.S. markets closed
F S&P 500
5,207.25 +0.75 (+0.01%) F Dow Jones
39,006.00 +9.00 (+0.02%) F Nasdaq
18,185.25 -10.25 (-0.06%) E-mini Russell 2000 Index Futur
2,073.30 +2.20 (+0.11%) Petróleo
78.71 +0.23 (+0.29%) Oro
2,329.80 -1.40 (-0.06%)
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:
Golpe:210.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510C00210000 | 2024-05-02 3:53PM EDT | 2024-05-10 | 7.03 | 7.10 | 9.00 | +3.33 | +90.00% | 3 | 99 | 55.49% |
| ADSK240517C00210000 | 2024-05-01 1:15PM EDT | 2024-05-17 | 5.60 | 8.70 | 9.20 | 0.00 | - | 13 | 627 | 35.02% |
| ADSK240524C00210000 | 2024-05-02 11:43AM EDT | 2024-05-24 | 8.10 | 9.90 | 13.40 | 0.00 | - | 2 | 40 | 51.26% |
| ADSK240531C00210000 | 2024-05-02 12:55PM EDT | 2024-05-31 | 8.70 | 10.60 | 13.50 | 0.00 | - | 11 | 11 | 43.96% |
| ADSK240614C00210000 | 2024-05-03 3:34PM EDT | 2024-06-14 | 13.71 | 14.00 | 15.00 | 0.00 | - | 1 | 1 | 40.77% |
| ADSK240621C00210000 | 2024-05-06 1:53PM EDT | 2024-06-21 | 14.44 | 14.90 | 15.20 | -0.26 | -1.77% | 4 | 359 | 38.23% |
| ADSK240719C00210000 | 2024-05-03 12:00PM EDT | 2024-07-19 | 17.00 | 17.10 | 17.70 | 0.00 | - | 3 | 67 | 36.82% |
| ADSK240816C00210000 | 2024-04-22 3:59PM EDT | 2024-08-16 | 21.30 | 19.40 | 20.10 | 0.00 | - | 3 | 16 | 36.80% |
| ADSK240920C00210000 | 2024-04-26 12:52PM EDT | 2024-09-20 | 25.40 | 22.70 | 26.10 | 0.00 | - | 3 | 12 | 43.45% |
| ADSK241018C00210000 | 2024-04-29 10:17AM EDT | 2024-10-18 | 26.61 | 24.80 | 25.70 | 0.00 | - | 1 | 15 | 38.88% |
| ADSK250117C00210000 | 2024-04-24 2:35PM EDT | 2025-01-17 | 32.40 | 32.00 | 33.00 | 0.00 | - | 1 | 92 | 41.63% |
| ADSK250620C00210000 | 2024-01-24 11:51AM EDT | 2025-06-20 | 73.50 | 75.10 | 79.10 | 0.00 | - | - | 1 | 84.43% |
| ADSK260116C00210000 | 2024-05-06 10:10AM EDT | 2026-01-16 | 50.10 | 49.80 | 52.90 | +3.60 | +7.74% | 2 | 4 | 45.24% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510P00210000 | 2024-05-06 12:09PM EDT | 2024-05-10 | 0.90 | 0.60 | 0.75 | -0.41 | -31.30% | 7 | 200 | 33.37% |
| ADSK240517P00210000 | 2024-05-06 12:29PM EDT | 2024-05-17 | 2.33 | 1.90 | 2.05 | -0.22 | -8.63% | 4 | 218 | 31.49% |
| ADSK240524P00210000 | 2024-05-02 3:52PM EDT | 2024-05-24 | 7.00 | 2.65 | 5.50 | 0.00 | - | 5 | 25 | 44.62% |
| ADSK240531P00210000 | 2024-05-02 12:18PM EDT | 2024-05-31 | 8.00 | 4.60 | 6.00 | 0.00 | - | 3 | 17 | 40.22% |
| ADSK240607P00210000 | 2024-05-06 3:44PM EDT | 2024-06-07 | 6.70 | 5.60 | 6.50 | +0.20 | +3.08% | 2 | 2 | 37.62% |
| ADSK240621P00210000 | 2024-05-06 12:25PM EDT | 2024-06-21 | 7.50 | 6.90 | 7.20 | +0.20 | +2.74% | 1 | 536 | 33.79% |
| ADSK240719P00210000 | 2024-05-06 10:52AM EDT | 2024-07-19 | 9.00 | 8.20 | 8.90 | +0.20 | +2.27% | 2 | 184 | 31.22% |
| ADSK240816P00210000 | 2024-05-06 1:57PM EDT | 2024-08-16 | 10.35 | 9.70 | 10.20 | -0.25 | -2.36% | 1 | 144 | 29.56% |
| ADSK240920P00210000 | 2024-05-03 1:19PM EDT | 2024-09-20 | 13.10 | 12.30 | 12.80 | 0.00 | - | 8 | 70 | 30.60% |
| ADSK241018P00210000 | 2024-05-03 2:15PM EDT | 2024-10-18 | 14.00 | 10.80 | 14.20 | 0.00 | - | 1 | 33 | 30.37% |
| ADSK250117P00210000 | 2024-04-26 12:14PM EDT | 2025-01-17 | 18.30 | 18.10 | 19.00 | 0.00 | - | 5 | 816 | 31.23% |
| ADSK250620P00210000 | 2024-05-03 9:45AM EDT | 2025-06-20 | 23.40 | 22.90 | 28.80 | 0.00 | - | 5 | 466 | 35.75% |
| ADSK260116P00210000 | 2024-05-03 11:30AM EDT | 2026-01-16 | 28.41 | 24.70 | 29.80 | 0.00 | - | 15 | 178 | 30.00% |
© 2024 Yahoo. Todos los derechos reservados.