Mercados españoles cerrados
S&P 500
5.300,28 +53,60 (+1,02%) Nasdaq
16.726,86 +215,68 (+1,31%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0878 +0,0057 (+0,52%) Petróleo Brent
82,80 +0,42 (+0,51%) Bitcoin EUR
60.228,87 +3.842,79 (+6,82%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:46PM EDT. Mercado abierto.
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240517C00150000 | 2024-04-25 1:03PM EDT | 150.00 | 66.20 | 67.80 | 72.90 | 0.00 | - | - | 1 | 307.52% |
| ADSK240517C00175000 | 2024-04-17 10:18AM EDT | 175.00 | 36.16 | 42.90 | 48.30 | 0.00 | - | - | 3 | 218.85% |
| ADSK240517C00200000 | 2024-04-24 9:50AM EDT | 200.00 | 19.60 | 20.50 | 21.80 | 0.00 | - | 10 | 10 | 59.38% |
| ADSK240517C00205000 | 2024-05-10 10:53AM EDT | 205.00 | 13.80 | 15.40 | 16.90 | 0.00 | - | 1 | 2 | 72.75% |
| ADSK240517C00207500 | 2024-05-02 10:59AM EDT | 207.50 | 7.60 | 13.30 | 14.30 | 0.00 | - | - | 10 | 62.01% |
| ADSK240517C00210000 | 2024-05-10 2:39PM EDT | 210.00 | 11.50 | 10.60 | 12.00 | +2.61 | +29.36% | 1 | 618 | 57.89% |
| ADSK240517C00212500 | 2024-05-10 12:10PM EDT | 212.50 | 7.21 | 8.60 | 9.50 | 0.00 | - | 2 | 71 | 48.88% |
| ADSK240517C00215000 | 2024-05-15 12:16PM EDT | 215.00 | 7.00 | 6.80 | 7.30 | +3.02 | +75.88% | 26 | 114 | 44.46% |
| ADSK240517C00217500 | 2024-05-15 10:16AM EDT | 217.50 | 4.40 | 5.10 | 5.40 | +1.80 | +69.23% | 1 | 92 | 42.33% |
| ADSK240517C00220000 | 2024-05-15 2:28PM EDT | 220.00 | 3.63 | 3.50 | 3.80 | +1.94 | +124.36% | 418 | 3,432 | 41.02% |
| ADSK240517C00222500 | 2024-05-14 3:52PM EDT | 222.50 | 2.35 | 2.30 | 2.45 | +1.28 | +119.63% | 12 | 230 | 39.14% |
| ADSK240517C00225000 | 2024-05-15 12:50PM EDT | 225.00 | 1.55 | 1.40 | 1.60 | +0.91 | +165.45% | 226 | 544 | 39.77% |
| ADSK240517C00227500 | 2024-05-15 1:10PM EDT | 227.50 | 1.43 | 0.80 | 1.00 | +1.08 | +308.57% | 28 | 61 | 40.33% |
| ADSK240517C00230000 | 2024-05-15 10:05AM EDT | 230.00 | 0.50 | 0.45 | 0.60 | +0.25 | +100.00% | 10 | 402 | 40.87% |
| ADSK240517C00232500 | 2024-05-15 10:45AM EDT | 232.50 | 0.27 | 0.25 | 0.35 | +0.07 | +35.00% | 1 | 644 | 41.46% |
| ADSK240517C00235000 | 2024-05-15 1:27PM EDT | 235.00 | 0.25 | 0.15 | 0.30 | +0.15 | +150.00% | 7 | 243 | 46.09% |
| ADSK240517C00237500 | 2024-05-13 12:20PM EDT | 237.50 | 0.20 | 0.10 | 0.30 | 0.00 | - | 2 | 5 | 52.05% |
| ADSK240517C00240000 | 2024-05-13 9:54AM EDT | 240.00 | 0.55 | 0.05 | 0.40 | 0.00 | - | 5 | 1,782 | 54.49% |
| ADSK240517C00245000 | 2024-05-15 12:47PM EDT | 245.00 | 0.18 | 0.05 | 0.20 | +0.05 | +38.46% | 1 | 96 | 58.79% |
| ADSK240517C00250000 | 2024-05-15 1:27PM EDT | 250.00 | 0.05 | 0.05 | 0.55 | -0.05 | -50.00% | 21 | 171 | 79.39% |
| ADSK240517C00255000 | 2024-05-15 1:27PM EDT | 255.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 71 | 86.52% |
| ADSK240517C00260000 | 2024-05-13 1:06PM EDT | 260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 111 | 199 | 75.78% |
| ADSK240517C00265000 | 2024-05-13 11:03AM EDT | 265.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 52 | 52 | 106.74% |
| ADSK240517C00270000 | 2024-05-14 9:45AM EDT | 270.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 229 | 102.34% |
| ADSK240517C00280000 | 2024-05-09 2:38PM EDT | 280.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 65 | 110.16% |
| ADSK240517C00290000 | 2024-05-03 12:51PM EDT | 290.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 53 | 118.75% |
| ADSK240517C00300000 | 2024-04-10 2:06PM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| ADSK240517C00310000 | 2024-03-28 2:58PM EDT | 310.00 | 0.43 | 0.00 | 2.60 | 0.00 | - | 2 | 2 | 233.98% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240517P00125000 | 2024-04-17 3:32PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 223.44% |
| ADSK240517P00130000 | 2024-03-21 3:16PM EDT | 130.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | - | 3 | 282.42% |
| ADSK240517P00135000 | 2024-04-18 9:35AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 22 | 195.31% |
| ADSK240517P00140000 | 2024-04-12 3:11PM EDT | 140.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 4 | 4 | 322.66% |
| ADSK240517P00145000 | 2024-04-26 11:10AM EDT | 145.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 9 | 351 | 168.75% |
| ADSK240517P00160000 | 2024-04-17 2:04PM EDT | 160.00 | 0.31 | 0.00 | 0.55 | 0.00 | - | - | 1 | 180.08% |
| ADSK240517P00165000 | 2024-05-10 11:14AM EDT | 165.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 6 | 7 | 165.04% |
| ADSK240517P00170000 | 2024-05-15 9:42AM EDT | 170.00 | 0.28 | 0.00 | 0.25 | +0.23 | +460.00% | 1 | 28 | 133.59% |
| ADSK240517P00175000 | 2024-05-14 10:50AM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 26 | 133 | 107.03% |
| ADSK240517P00180000 | 2024-05-15 1:35PM EDT | 180.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 98 | 115 | 100.39% |
| ADSK240517P00185000 | 2024-05-15 1:35PM EDT | 185.00 | 0.05 | 0.05 | 0.40 | -0.12 | -70.59% | 23 | 26 | 104.49% |
| ADSK240517P00187500 | 2024-05-15 1:26PM EDT | 187.50 | 0.05 | 0.05 | 0.20 | -0.10 | -66.67% | 20 | 95 | 88.87% |
| ADSK240517P00190000 | 2024-05-14 12:22PM EDT | 190.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 6 | 26 | 96.09% |
| ADSK240517P00192500 | 2024-05-03 1:52PM EDT | 192.50 | 0.30 | 0.05 | 0.60 | 0.00 | - | 3 | 2 | 90.63% |
| ADSK240517P00195000 | 2024-05-14 3:18PM EDT | 195.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | 3 | 138 | 83.69% |
| ADSK240517P00197500 | 2024-05-14 9:49AM EDT | 197.50 | 0.30 | 0.05 | 0.65 | 0.00 | - | 1 | 37 | 77.93% |
| ADSK240517P00200000 | 2024-05-15 10:30AM EDT | 200.00 | 0.25 | 0.10 | 0.20 | -0.07 | -21.87% | 9 | 137 | 60.06% |
| ADSK240517P00202500 | 2024-05-15 1:35PM EDT | 202.50 | 0.15 | 0.15 | 0.35 | -0.28 | -65.12% | 2 | 67 | 59.38% |
| ADSK240517P00205000 | 2024-05-15 12:51PM EDT | 205.00 | 0.33 | 0.20 | 0.30 | -0.37 | -52.86% | 31 | 107 | 52.64% |
| ADSK240517P00207500 | 2024-05-15 10:45AM EDT | 207.50 | 0.49 | 0.30 | 0.40 | -0.40 | -44.94% | 1 | 67 | 51.27% |
| ADSK240517P00210000 | 2024-05-15 12:32PM EDT | 210.00 | 0.66 | 0.40 | 0.60 | -0.71 | -51.82% | 8 | 365 | 49.17% |
| ADSK240517P00212500 | 2024-05-15 12:51PM EDT | 212.50 | 0.77 | 0.65 | 0.85 | -1.28 | -62.44% | 60 | 80 | 46.19% |
| ADSK240517P00215000 | 2024-05-15 1:44PM EDT | 215.00 | 1.18 | 1.00 | 1.25 | -1.81 | -60.54% | 47 | 231 | 43.82% |
| ADSK240517P00217500 | 2024-05-15 1:14PM EDT | 217.50 | 1.82 | 1.65 | 1.85 | -2.55 | -58.35% | 28 | 135 | 41.80% |
| ADSK240517P00220000 | 2024-05-15 12:59PM EDT | 220.00 | 2.80 | 2.60 | 2.80 | -3.31 | -54.17% | 77 | 302 | 41.14% |
| ADSK240517P00222500 | 2024-05-15 1:14PM EDT | 222.50 | 3.75 | 3.80 | 4.10 | -3.59 | -48.91% | 2 | 54 | 41.16% |
| ADSK240517P00225000 | 2024-05-01 3:05PM EDT | 225.00 | 11.70 | 5.30 | 5.80 | 0.00 | - | 1 | 3 | 42.70% |
| ADSK240517P00227500 | 2024-04-25 9:30AM EDT | 227.50 | 14.69 | 7.00 | 8.10 | 0.00 | - | - | 1 | 50.00% |
| ADSK240517P00230000 | 2024-05-15 10:05AM EDT | 230.00 | 10.50 | 9.20 | 10.00 | -2.73 | -20.63% | 2 | 65 | 49.00% |
| ADSK240517P00237500 | 2024-04-30 3:35PM EDT | 237.50 | 22.90 | 15.60 | 18.10 | 0.00 | - | 5 | 0 | 54.30% |
| ADSK240517P00240000 | 2024-05-15 11:51AM EDT | 240.00 | 20.13 | 17.90 | 21.50 | -3.60 | -15.17% | 1 | 32 | 71.19% |
| ADSK240517P00250000 | 2024-05-01 3:33PM EDT | 250.00 | 33.40 | 28.70 | 30.90 | 0.00 | - | 76 | 2 | 98.73% |
| ADSK240517P00260000 | 2024-04-17 2:47PM EDT | 260.00 | 45.50 | 36.00 | 42.60 | 0.00 | - | 220 | 0 | 99.61% |
| ADSK240517P00270000 | 2024-04-17 1:46PM EDT | 270.00 | 56.80 | 48.30 | 52.20 | 0.00 | - | 16 | 0 | 157.18% |
© 2024 Yahoo. Todos los derechos reservados.