U.S. markets closed
F S&P 500
5,205.25 -1.25 (-0.02%) F Dow Jones
38,990.00 -7.00 (-0.02%) F Nasdaq
18,179.00 -16.50 (-0.09%) E-mini Russell 2000 Index Futur
2,071.60 +0.50 (+0.02%) Petróleo
78.57 +0.09 (+0.11%) Oro
2,329.90 -1.30 (-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:230.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510C00230000 | 2024-05-06 10:26AM EDT | 2024-05-10 | 0.20 | 0.10 | 0.25 | 0.00 | - | 4 | 143 | 37.60% |
| ADSK240517C00230000 | 2024-05-06 3:39PM EDT | 2024-05-17 | 0.77 | 0.75 | 0.85 | -0.08 | -9.41% | 18 | 346 | 31.45% |
| ADSK240524C00230000 | 2024-05-01 9:30AM EDT | 2024-05-24 | 1.95 | 1.55 | 3.40 | 0.00 | - | 1 | 11 | 42.65% |
| ADSK240531C00230000 | 2024-05-06 9:40AM EDT | 2024-05-31 | 3.60 | 3.00 | 4.30 | -0.41 | -10.22% | 1 | 5 | 40.80% |
| ADSK240607C00230000 | 2024-05-06 1:20PM EDT | 2024-06-07 | 4.30 | 4.20 | 4.60 | +0.13 | +3.12% | 2 | 5 | 37.38% |
| ADSK240621C00230000 | 2024-05-06 3:39PM EDT | 2024-06-21 | 5.29 | 5.60 | 5.80 | +0.04 | +0.76% | 13 | 945 | 35.49% |
| ADSK240719C00230000 | 2024-05-06 3:10PM EDT | 2024-07-19 | 7.50 | 7.60 | 7.90 | +1.70 | +29.31% | 4 | 294 | 33.74% |
| ADSK240816C00230000 | 2024-05-06 10:51AM EDT | 2024-08-16 | 9.30 | 9.70 | 10.00 | -0.40 | -4.12% | 1 | 39 | 33.52% |
| ADSK240920C00230000 | 2024-05-06 3:56PM EDT | 2024-09-20 | 13.40 | 13.20 | 13.50 | +0.60 | +4.69% | 162 | 55 | 35.67% |
| ADSK241018C00230000 | 2024-05-06 3:23PM EDT | 2024-10-18 | 14.90 | 15.10 | 15.60 | -0.50 | -3.25% | 125 | 150 | 36.15% |
| ADSK250117C00230000 | 2024-05-01 10:13AM EDT | 2025-01-17 | 18.97 | 22.10 | 23.20 | 0.00 | - | 4 | 200 | 39.55% |
| ADSK250620C00230000 | 2024-05-06 3:56PM EDT | 2025-06-20 | 31.60 | 31.10 | 32.60 | +3.45 | +12.26% | 2 | 7 | 41.51% |
| ADSK260116C00230000 | 2024-05-02 3:15PM EDT | 2026-01-16 | 37.00 | 40.30 | 43.30 | 0.00 | - | 5 | 207 | 43.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510P00230000 | 2024-04-25 12:29PM EDT | 2024-05-10 | 15.45 | 11.40 | 16.80 | 0.00 | - | 14 | 7 | 51.15% |
| ADSK240517P00230000 | 2024-05-06 11:35AM EDT | 2024-05-17 | 15.20 | 12.00 | 14.40 | -0.29 | -1.87% | 2 | 68 | 34.23% |
| ADSK240524P00230000 | 2024-04-25 1:35PM EDT | 2024-05-24 | 16.20 | 12.40 | 17.10 | 0.00 | - | 17 | 21 | 45.09% |
| ADSK240531P00230000 | 2024-04-26 1:33PM EDT | 2024-05-31 | 15.60 | 11.80 | 17.40 | 0.00 | - | 1 | 30 | 39.80% |
| ADSK240607P00230000 | 2024-05-01 3:36PM EDT | 2024-06-07 | 18.90 | 16.60 | 17.80 | 0.00 | - | - | 1 | 36.95% |
| ADSK240621P00230000 | 2024-05-06 11:59AM EDT | 2024-06-21 | 18.70 | 17.40 | 18.00 | -3.10 | -14.22% | 2 | 447 | 31.56% |
| ADSK240719P00230000 | 2024-05-03 11:03AM EDT | 2024-07-19 | 20.25 | 16.40 | 19.40 | 0.00 | - | 1 | 102 | 28.83% |
| ADSK240816P00230000 | 2024-04-26 12:31PM EDT | 2024-08-16 | 19.95 | 20.00 | 20.80 | 0.00 | - | 3 | 104 | 27.83% |
| ADSK240920P00230000 | 2024-04-29 10:17AM EDT | 2024-09-20 | 22.60 | 22.30 | 23.20 | 0.00 | - | 1 | 190 | 28.74% |
| ADSK241018P00230000 | 2024-04-19 11:51AM EDT | 2024-10-18 | 26.70 | 21.90 | 24.40 | 0.00 | - | 2 | 48 | 28.31% |
| ADSK250117P00230000 | 2024-05-01 3:38PM EDT | 2025-01-17 | 29.40 | 28.10 | 28.90 | 0.00 | - | 7 | 1,156 | 29.04% |
| ADSK250620P00230000 | 2024-04-29 2:35PM EDT | 2025-06-20 | 33.95 | 32.60 | 37.60 | 0.00 | - | 1 | 112 | 32.47% |
| ADSK260116P00230000 | 2024-04-23 12:50PM EDT | 2026-01-16 | 36.98 | 34.20 | 42.80 | 0.00 | - | 1 | 571 | 31.03% |
© 2024 Yahoo. Todos los derechos reservados.