Mercados españoles cerrados
S&P 500
5.302,91 +56,23 (+1,07%) Nasdaq
16.737,51 +226,33 (+1,37%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,93 +0,55 (+0,67%) Bitcoin EUR
60.661,30 +4.103,12 (+7,25%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:38PM EDT. Mercado abierto.
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240531C00195000 | 2024-05-15 2:31PM EDT | 195.00 | 26.20 | 23.80 | 28.70 | +1.07 | +4.26% | 1 | 3 | 67.02% |
| ADSK240531C00205000 | 2024-05-02 11:40AM EDT | 205.00 | 12.10 | 16.80 | 20.10 | 0.00 | - | - | 9 | 58.45% |
| ADSK240531C00210000 | 2024-05-15 10:52AM EDT | 210.00 | 12.90 | 12.60 | 16.30 | +4.20 | +48.28% | 11 | 11 | 55.54% |
| ADSK240531C00215000 | 2024-05-15 11:53AM EDT | 215.00 | 9.90 | 9.10 | 11.70 | +2.20 | +28.57% | 13 | 31 | 46.68% |
| ADSK240531C00220000 | 2024-05-15 11:54AM EDT | 220.00 | 7.10 | 6.30 | 9.40 | +2.10 | +42.00% | 4 | 16 | 48.58% |
| ADSK240531C00225000 | 2024-05-15 1:00PM EDT | 225.00 | 6.10 | 5.50 | 6.70 | +2.50 | +69.44% | 16 | 22 | 46.00% |
| ADSK240531C00230000 | 2024-05-15 3:10PM EDT | 230.00 | 4.00 | 3.70 | 4.20 | +0.20 | +5.26% | 5 | 6 | 41.88% |
| ADSK240531C00235000 | 2024-05-15 1:19PM EDT | 235.00 | 2.50 | 2.40 | 2.90 | +1.10 | +78.57% | 31 | 32 | 41.97% |
| ADSK240531C00240000 | 2024-05-10 3:06PM EDT | 240.00 | 1.60 | 1.35 | 2.70 | 0.00 | - | 4 | 7 | 47.67% |
| ADSK240531C00245000 | 2024-05-10 12:04PM EDT | 245.00 | 1.08 | 0.75 | 1.70 | -0.06 | -5.26% | 10 | 12 | 46.09% |
| ADSK240531C00250000 | 2024-05-14 2:03PM EDT | 250.00 | 0.95 | 0.50 | 1.35 | +0.45 | +90.00% | 10 | 12 | 48.35% |
| ADSK240531C00255000 | 2024-04-23 11:00AM EDT | 255.00 | 1.43 | 0.05 | 0.80 | 0.00 | - | 2 | 3 | 46.88% |
| ADSK240531C00265000 | 2024-04-11 3:05PM EDT | 265.00 | 4.10 | 0.00 | 4.10 | 0.00 | - | - | 1 | 70.90% |
| ADSK240531C00275000 | 2024-04-16 11:59AM EDT | 275.00 | 1.05 | 0.05 | 2.70 | 0.00 | - | - | 1 | 72.66% |
| ADSK240531C00280000 | 2024-04-11 1:48PM EDT | 280.00 | 1.57 | 0.00 | 3.60 | 0.00 | - | - | 1 | 82.20% |
| ADSK240531C00290000 | 2024-04-23 11:00AM EDT | 290.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 2 | 97.61% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240531P00170000 | 2024-04-19 10:35AM EDT | 170.00 | 1.10 | 0.05 | 4.80 | 0.00 | - | 1 | 0 | 101.29% |
| ADSK240531P00175000 | 2024-05-14 1:56PM EDT | 175.00 | 0.30 | 0.05 | 4.80 | 0.00 | - | 10 | 13 | 92.77% |
| ADSK240531P00180000 | 2024-04-26 10:41AM EDT | 180.00 | 0.80 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 84.38% |
| ADSK240531P00185000 | 2024-05-15 2:08PM EDT | 185.00 | 0.76 | 0.05 | 0.75 | +0.21 | +38.18% | 1 | 7 | 55.13% |
| ADSK240531P00190000 | 2024-05-07 2:32PM EDT | 190.00 | 0.93 | 0.05 | 0.75 | 0.00 | - | 1 | 10 | 48.41% |
| ADSK240531P00195000 | 2024-05-02 12:03PM EDT | 195.00 | 2.70 | 0.10 | 1.00 | 0.00 | - | 2 | 4 | 45.04% |
| ADSK240531P00200000 | 2024-05-13 12:21PM EDT | 200.00 | 1.85 | 0.45 | 1.45 | 0.00 | - | 1 | 38 | 42.66% |
| ADSK240531P00205000 | 2024-05-15 2:05PM EDT | 205.00 | 1.70 | 1.40 | 2.15 | -1.47 | -46.37% | 4 | 21 | 40.70% |
| ADSK240531P00210000 | 2024-05-15 1:42PM EDT | 210.00 | 2.79 | 2.30 | 4.20 | -1.21 | -30.25% | 15 | 33 | 45.31% |
| ADSK240531P00215000 | 2024-05-15 11:53AM EDT | 215.00 | 4.80 | 4.00 | 5.30 | -1.70 | -26.15% | 16 | 40 | 41.07% |
| ADSK240531P00220000 | 2024-05-15 11:08AM EDT | 220.00 | 7.30 | 5.00 | 7.40 | -1.60 | -17.98% | 1 | 21 | 40.05% |
| ADSK240531P00225000 | 2024-05-10 10:08AM EDT | 225.00 | 11.48 | 5.70 | 10.20 | 0.00 | - | 12 | 17 | 40.04% |
| ADSK240531P00230000 | 2024-05-10 10:22AM EDT | 230.00 | 14.71 | 10.20 | 13.20 | 0.00 | - | 1 | 16 | 38.31% |
| ADSK240531P00232500 | 2024-05-13 1:10PM EDT | 232.50 | 18.15 | 12.00 | 15.50 | 0.00 | - | 5 | 5 | 41.22% |
| ADSK240531P00235000 | 2024-05-01 9:41AM EDT | 235.00 | 24.75 | 14.10 | 17.80 | 0.00 | - | 1 | 2 | 43.84% |
| ADSK240531P00240000 | 2024-04-18 10:11AM EDT | 240.00 | 33.60 | 18.50 | 22.30 | 0.00 | - | 1 | 2 | 47.56% |
| ADSK240531P00245000 | 2024-04-23 11:11AM EDT | 245.00 | 27.43 | 21.10 | 28.70 | 0.00 | - | - | 2 | 64.01% |
| ADSK240531P00250000 | 2024-04-17 3:57PM EDT | 250.00 | 35.90 | 25.80 | 32.90 | 0.00 | - | 2 | 1 | 64.83% |
| ADSK240531P00255000 | 2024-04-16 3:52PM EDT | 255.00 | 26.95 | 30.20 | 38.10 | 0.00 | - | - | 0 | 72.38% |
| ADSK240531P00265000 | 2024-04-17 3:57PM EDT | 265.00 | 50.30 | 40.10 | 48.00 | 0.00 | - | 2 | 0 | 82.87% |
© 2024 Yahoo. Todos los derechos reservados.