U.S. markets closed
F S&P 500
5,206.00 -0.50 (-0.01%) F Dow Jones
39,008.00 +11.00 (+0.03%) F Nasdaq
18,182.25 -13.25 (-0.07%) E-mini Russell 2000 Index Futur
2,072.90 +1.80 (+0.09%) Petróleo
78.94 +0.46 (+0.59%) Oro
2,336.50 +5.30 (+0.23%)
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:240.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510C00240000 | 2024-04-25 12:31PM EDT | 2024-05-10 | 0.38 | 0.00 | 1.50 | 0.00 | - | 1 | 7 | 73.44% |
| ADSK240517C00240000 | 2024-05-06 11:31AM EDT | 2024-05-17 | 0.15 | 0.05 | 0.45 | -0.10 | -40.00% | 6 | 1,781 | 39.11% |
| ADSK240524C00240000 | 2024-05-01 11:48AM EDT | 2024-05-24 | 0.60 | 0.35 | 2.45 | 0.00 | - | 4 | 3 | 50.00% |
| ADSK240531C00240000 | 2024-05-02 10:48AM EDT | 2024-05-31 | 1.01 | 1.30 | 2.80 | 0.00 | - | 4 | 7 | 44.63% |
| ADSK240607C00240000 | 2024-05-06 10:29AM EDT | 2024-06-07 | 2.05 | 2.05 | 2.45 | -0.30 | -12.77% | 10 | 2 | 37.50% |
| ADSK240621C00240000 | 2024-05-06 1:05PM EDT | 2024-06-21 | 3.10 | 3.00 | 3.30 | -0.10 | -3.13% | 36 | 949 | 35.11% |
| ADSK240719C00240000 | 2024-05-06 3:54PM EDT | 2024-07-19 | 4.80 | 4.60 | 5.00 | +0.20 | +4.35% | 21 | 145 | 33.19% |
| ADSK240816C00240000 | 2024-05-02 3:21PM EDT | 2024-08-16 | 5.10 | 6.40 | 6.80 | 0.00 | - | 4 | 50 | 32.86% |
| ADSK240920C00240000 | 2024-05-06 11:52AM EDT | 2024-09-20 | 9.60 | 9.60 | 10.00 | +0.10 | +1.05% | 5 | 45 | 34.98% |
| ADSK241018C00240000 | 2024-05-06 11:51AM EDT | 2024-10-18 | 11.40 | 11.30 | 13.80 | +2.00 | +21.28% | 6 | 247 | 38.74% |
| ADSK250117C00240000 | 2024-04-26 3:44PM EDT | 2025-01-17 | 19.90 | 18.20 | 19.10 | 0.00 | - | 4 | 812 | 38.58% |
| ADSK250620C00240000 | 2024-05-06 3:55PM EDT | 2025-06-20 | 27.50 | 25.60 | 30.40 | +0.40 | +1.48% | 5 | 36 | 42.86% |
| ADSK260116C00240000 | 2024-03-18 12:54PM EDT | 2026-01-16 | 65.24 | 36.80 | 38.70 | 0.00 | - | 1 | 12 | 42.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510P00240000 | 2024-05-02 12:21PM EDT | 2024-05-10 | 23.09 | 19.80 | 27.60 | -6.35 | -21.57% | 1 | 2 | 63.18% |
| ADSK240517P00240000 | 2024-05-06 1:06PM EDT | 2024-05-17 | 25.30 | 20.30 | 27.60 | +0.23 | +0.92% | 2 | 41 | 80.38% |
| ADSK240524P00240000 | 2024-04-26 10:19AM EDT | 2024-05-24 | 21.94 | 20.00 | 27.80 | 0.00 | - | 2 | 9 | 64.12% |
| ADSK240531P00240000 | 2024-04-18 10:11AM EDT | 2024-05-31 | 33.60 | 22.20 | 25.90 | 0.00 | - | 1 | 2 | 43.38% |
| ADSK240621P00240000 | 2024-05-02 10:38AM EDT | 2024-06-21 | 30.83 | 21.90 | 25.90 | 0.00 | - | 1 | 400 | 32.00% |
| ADSK240719P00240000 | 2024-05-01 11:05AM EDT | 2024-07-19 | 31.23 | 25.20 | 26.80 | 0.00 | - | 6 | 70 | 28.38% |
| ADSK240816P00240000 | 2024-04-25 12:27PM EDT | 2024-08-16 | 28.55 | 26.80 | 27.80 | 0.00 | - | 1 | 30 | 26.95% |
| ADSK240920P00240000 | 2024-05-01 2:32PM EDT | 2024-09-20 | 33.30 | 26.70 | 29.90 | 0.00 | - | 1 | 171 | 27.94% |
| ADSK241018P00240000 | 2024-04-12 3:28PM EDT | 2024-10-18 | 21.50 | 29.70 | 31.80 | 0.00 | - | 52 | 69 | 29.10% |
| ADSK250117P00240000 | 2024-04-25 12:48PM EDT | 2025-01-17 | 35.26 | 33.80 | 35.70 | 0.00 | - | 5 | 811 | 29.11% |
| ADSK250620P00240000 | 2024-04-03 3:15PM EDT | 2025-06-20 | 27.00 | 38.30 | 40.90 | 0.00 | - | 2 | 5 | 28.85% |
| ADSK260116P00240000 | 2024-04-17 12:09PM EDT | 2026-01-16 | 45.59 | 42.60 | 46.00 | 0.00 | - | 1 | 113 | 28.04% |
© 2024 Yahoo. Todos los derechos reservados.