Mercados españoles abiertos en 7 hrs 47 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.274,05 -131,61 (-0,34%) Dólar/Euro
1,0718 0,0000 (-0,00%) Petróleo Brent
83,45 +0,01 (+0,01%) Bitcoin EUR
53.960,84 -2.423,95 (-4,30%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240503C00200000 | 2024-04-18 10:15AM EDT | 200.00 | 10.60 | 8.30 | 15.10 | 0.00 | - | - | 1 | 59.67% |
| ADSK240503C00205000 | 2024-05-01 9:34AM EDT | 205.00 | 5.65 | 5.70 | 7.60 | -5.86 | -50.91% | 7 | 7 | 54.98% |
| ADSK240503C00207500 | 2024-05-01 2:43PM EDT | 207.50 | 6.05 | 4.10 | 4.70 | -0.55 | -8.33% | 10 | 1 | 37.13% |
| ADSK240503C00210000 | 2024-05-01 3:22PM EDT | 210.00 | 3.00 | 2.60 | 3.00 | -3.40 | -53.12% | 19 | 21 | 34.57% |
| ADSK240503C00212500 | 2024-05-01 3:56PM EDT | 212.50 | 1.85 | 1.50 | 1.75 | -1.57 | -45.91% | 11 | 39 | 33.25% |
| ADSK240503C00215000 | 2024-05-01 3:50PM EDT | 215.00 | 1.52 | 0.75 | 0.95 | -1.02 | -40.16% | 27 | 60 | 32.98% |
| ADSK240503C00217500 | 2024-05-01 3:22PM EDT | 217.50 | 1.42 | 0.40 | 0.50 | -0.16 | -10.13% | 10 | 125 | 33.55% |
| ADSK240503C00220000 | 2024-05-01 3:47PM EDT | 220.00 | 0.50 | 0.20 | 0.30 | -0.40 | -44.44% | 147 | 237 | 35.84% |
| ADSK240503C00222500 | 2024-05-01 1:35PM EDT | 222.50 | 0.14 | 0.10 | 0.25 | -0.56 | -80.00% | 4 | 212 | 40.82% |
| ADSK240503C00225000 | 2024-05-01 3:46PM EDT | 225.00 | 0.20 | 0.05 | 0.30 | -0.15 | -42.86% | 6 | 76 | 49.02% |
| ADSK240503C00227500 | 2024-04-30 11:02AM EDT | 227.50 | 0.35 | 0.00 | 0.10 | 0.00 | - | 1 | 92 | 44.73% |
| ADSK240503C00230000 | 2024-05-01 10:06AM EDT | 230.00 | 0.03 | 0.00 | 0.05 | -0.15 | -83.33% | 3 | 70 | 44.92% |
| ADSK240503C00232500 | 2024-04-30 10:46AM EDT | 232.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 11 | 21 | 54.88% |
| ADSK240503C00235000 | 2024-04-26 12:46PM EDT | 235.00 | 0.22 | 0.00 | 1.30 | 0.00 | - | 609 | 605 | 86.43% |
| ADSK240503C00237500 | 2024-04-29 1:18PM EDT | 237.50 | 0.66 | 0.00 | 0.70 | 0.00 | - | 16 | 34 | 80.76% |
| ADSK240503C00240000 | 2024-04-26 12:47PM EDT | 240.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 10 | 59 | 57.81% |
| ADSK240503C00242500 | 2024-04-24 12:15PM EDT | 242.50 | 0.08 | 0.00 | 0.80 | 0.00 | - | 3 | 4 | 94.04% |
| ADSK240503C00245000 | 2024-04-25 9:30AM EDT | 245.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 2 | 36 | 98.14% |
| ADSK240503C00247500 | 2024-04-18 10:59AM EDT | 247.50 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 6 | 104.69% |
| ADSK240503C00250000 | 2024-04-18 10:02AM EDT | 250.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 73.44% |
| ADSK240503C00255000 | 2024-04-18 10:02AM EDT | 255.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 81.25% |
| ADSK240503C00257500 | 2024-04-16 11:26AM EDT | 257.50 | 0.50 | 0.00 | 2.60 | 0.00 | - | - | 80 | 160.45% |
| ADSK240503C00260000 | 2024-04-26 3:16PM EDT | 260.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 42 | 166.06% |
| ADSK240503C00265000 | 2024-04-16 12:56PM EDT | 265.00 | 0.32 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 156.54% |
| ADSK240503C00270000 | 2024-04-29 9:31AM EDT | 270.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 63 | 119.92% |
| ADSK240503C00275000 | 2024-04-29 12:33PM EDT | 275.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 9 | 183 | 127.34% |
| ADSK240503C00280000 | 2024-04-29 12:33PM EDT | 280.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 9 | 12 | 134.77% |
| ADSK240503C00285000 | 2024-04-01 3:33PM EDT | 285.00 | 1.10 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 155.66% |
| ADSK240503C00290000 | 2024-04-24 1:13PM EDT | 290.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 11 | 148.83% |
| ADSK240503C00295000 | 2024-04-08 1:21PM EDT | 295.00 | 0.15 | 0.00 | 4.20 | 0.00 | - | - | 4 | 262.50% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240503P00150000 | 2024-04-12 12:44PM EDT | 150.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 150.78% |
| ADSK240503P00160000 | 2024-04-18 9:30AM EDT | 160.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 115.63% |
| ADSK240503P00165000 | 2024-04-19 3:30PM EDT | 165.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 37 | 43 | 135.55% |
| ADSK240503P00175000 | 2024-04-22 12:16PM EDT | 175.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 36 | 96.09% |
| ADSK240503P00180000 | 2024-04-17 10:41AM EDT | 180.00 | 0.45 | 0.00 | 1.00 | 0.00 | - | - | 4 | 111.33% |
| ADSK240503P00185000 | 2024-04-29 10:50AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 58.59% |
| ADSK240503P00190000 | 2024-04-23 9:46AM EDT | 190.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 7 | 52.34% |
| ADSK240503P00192500 | 2024-04-29 9:31AM EDT | 192.50 | 0.10 | 0.00 | 2.60 | 0.00 | - | 5 | 8 | 94.68% |
| ADSK240503P00195000 | 2024-05-01 11:09AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 65 | 41.02% |
| ADSK240503P00200000 | 2024-05-01 1:36PM EDT | 200.00 | 0.15 | 0.00 | 1.40 | +0.05 | +50.00% | 2 | 65 | 53.08% |
| ADSK240503P00202500 | 2024-05-01 1:36PM EDT | 202.50 | 0.17 | 0.10 | 0.25 | -0.08 | -32.00% | 3 | 30 | 32.52% |
| ADSK240503P00205000 | 2024-05-01 3:56PM EDT | 205.00 | 0.40 | 0.35 | 0.55 | -0.10 | -20.00% | 20 | 49 | 31.89% |
| ADSK240503P00207500 | 2024-05-01 3:55PM EDT | 207.50 | 0.72 | 0.80 | 1.15 | -0.03 | -4.00% | 45 | 40 | 32.06% |
| ADSK240503P00210000 | 2024-05-01 3:38PM EDT | 210.00 | 1.82 | 1.65 | 2.05 | +0.52 | +40.00% | 15 | 196 | 31.40% |
| ADSK240503P00212500 | 2024-05-01 3:56PM EDT | 212.50 | 2.99 | 3.00 | 3.40 | +0.49 | +19.60% | 11 | 42 | 31.35% |
| ADSK240503P00215000 | 2024-05-01 3:50PM EDT | 215.00 | 3.21 | 4.80 | 5.20 | -0.14 | -4.18% | 29 | 70 | 32.32% |
| ADSK240503P00217500 | 2024-04-30 9:55AM EDT | 217.50 | 3.00 | 6.20 | 10.30 | 0.00 | - | 15 | 43 | 51.20% |
| ADSK240503P00220000 | 2024-04-30 3:53PM EDT | 220.00 | 6.75 | 7.70 | 10.90 | 0.00 | - | 2 | 41 | 63.21% |
| ADSK240503P00222500 | 2024-04-19 3:14PM EDT | 222.50 | 9.40 | 7.60 | 13.30 | 0.00 | - | 1 | 2 | 70.39% |
| ADSK240503P00225000 | 2024-04-29 10:38AM EDT | 225.00 | 9.00 | 10.30 | 16.30 | 0.00 | - | 2 | 33 | 88.09% |
| ADSK240503P00227500 | 2024-04-29 3:55PM EDT | 227.50 | 10.90 | 15.30 | 18.90 | -0.65 | -5.63% | 77 | 23 | 55.66% |
| ADSK240503P00230000 | 2024-05-01 3:44PM EDT | 230.00 | 13.60 | 15.00 | 22.30 | +1.15 | +9.24% | 4 | 1 | 122.75% |
| ADSK240503P00235000 | 2024-05-01 3:44PM EDT | 235.00 | 21.00 | 20.10 | 27.30 | +4.15 | +24.63% | 8 | 2 | 139.31% |
| ADSK240503P00237500 | 2024-05-01 3:44PM EDT | 237.50 | 25.90 | 22.60 | 29.30 | +3.63 | +16.30% | 5 | 1 | 137.65% |
| ADSK240503P00240000 | 2024-05-01 12:22PM EDT | 240.00 | 30.40 | 25.20 | 32.00 | +8.45 | +38.50% | 3 | 8 | 149.05% |
| ADSK240503P00245000 | 2024-04-18 9:40AM EDT | 245.00 | 35.09 | 30.00 | 37.20 | 0.00 | - | 6 | 0 | 167.53% |
| ADSK240503P00250000 | 2024-04-17 1:59PM EDT | 250.00 | 35.00 | 35.20 | 42.10 | 0.00 | - | 53 | 0 | 179.35% |
| ADSK240503P00255000 | 2024-04-17 1:59PM EDT | 255.00 | 39.90 | 40.20 | 47.30 | 0.00 | - | 38 | 0 | 196.88% |
| ADSK240503P00260000 | 2024-04-04 9:34AM EDT | 260.00 | 13.40 | 45.10 | 51.90 | 0.00 | - | 1 | 0 | 200.68% |
| ADSK240503P00265000 | 2024-04-17 3:56PM EDT | 265.00 | 49.78 | 50.00 | 57.00 | 0.00 | - | 1 | 0 | 215.14% |
| ADSK240503P00270000 | 2024-04-17 3:56PM EDT | 270.00 | 54.81 | 55.20 | 62.20 | 0.00 | - | 1 | 0 | 231.59% |
© 2024 Yahoo. Todos los derechos reservados.