Mercados españoles abiertos en 4 hrs 14 min
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.657,03 +271,30 (+0,71%) Dólar/Euro
1,0890 +0,0002 (+0,02%) Petróleo Brent
83,08 +0,33 (+0,40%) Bitcoin EUR
60.537,07 +3.807,53 (+6,71%)
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 comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621C00100000 | 2023-10-17 9:55AM EDT | 100.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK240621C00115000 | 2023-03-13 12:00PM EDT | 115.00 | 96.00 | 93.30 | 94.80 | 0.00 | - | - | 2 | 0.00% |
| ADSK240621C00125000 | 2023-05-30 10:39AM EDT | 125.00 | 82.00 | 89.70 | 91.40 | 0.00 | - | - | 5 | 0.00% |
| ADSK240621C00130000 | 2023-05-30 2:16PM EDT | 130.00 | 76.70 | 85.50 | 87.90 | 0.00 | - | - | 5 | 0.00% |
| ADSK240621C00140000 | 2023-11-28 2:02PM EDT | 140.00 | 72.70 | 107.30 | 109.90 | 0.00 | - | 1 | 8 | 276.05% |
| ADSK240621C00145000 | 2023-06-05 12:21PM EDT | 145.00 | 76.40 | 70.60 | 72.50 | 0.00 | - | 1 | 12 | 0.00% |
| ADSK240621C00150000 | 2023-11-01 10:05AM EDT | 150.00 | 57.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK240621C00155000 | 2023-06-05 3:12PM EDT | 155.00 | 68.20 | 63.30 | 64.60 | 0.00 | - | 3 | 12 | 0.00% |
| ADSK240621C00160000 | 2023-10-27 11:01AM EDT | 160.00 | 49.50 | 51.50 | 54.10 | 0.00 | - | 1 | 2 | 0.00% |
| ADSK240621C00165000 | 2024-01-29 10:58AM EDT | 165.00 | 93.08 | 89.00 | 97.80 | 0.00 | - | 1 | 1 | 262.16% |
| ADSK240621C00170000 | 2023-11-01 2:38PM EDT | 170.00 | 42.60 | 62.10 | 64.30 | 0.00 | - | 5 | 5 | 130.77% |
| ADSK240621C00175000 | 2023-11-03 12:14PM EDT | 175.00 | 43.00 | 57.60 | 59.90 | 0.00 | - | 1 | 3 | 124.95% |
| ADSK240621C00180000 | 2024-04-17 12:10PM EDT | 180.00 | 39.50 | 39.60 | 43.00 | 0.00 | - | 1 | 7 | 59.46% |
| ADSK240621C00185000 | 2024-04-25 10:58AM EDT | 185.00 | 33.89 | 36.80 | 38.00 | 0.00 | - | 1 | 13 | 53.67% |
| ADSK240621C00190000 | 2024-01-23 1:09PM EDT | 190.00 | 68.60 | 70.70 | 72.90 | 0.00 | - | 1 | 5 | 217.15% |
| ADSK240621C00195000 | 2024-05-15 2:31PM EDT | 195.00 | 28.90 | 28.00 | 28.80 | -45.73 | -61.28% | 3 | 30 | 46.59% |
| ADSK240621C00200000 | 2024-04-30 11:08AM EDT | 200.00 | 22.40 | 23.80 | 24.60 | 0.00 | - | 2 | 33 | 44.37% |
| ADSK240621C00210000 | 2024-05-15 3:54PM EDT | 210.00 | 17.00 | 16.50 | 17.10 | +3.20 | +23.19% | 7 | 384 | 41.19% |
| ADSK240621C00220000 | 2024-05-15 3:47PM EDT | 220.00 | 10.90 | 10.60 | 11.00 | +2.60 | +31.33% | 30 | 904 | 38.93% |
| ADSK240621C00230000 | 2024-05-15 3:24PM EDT | 230.00 | 6.75 | 6.30 | 6.60 | +1.97 | +41.21% | 62 | 2,000 | 37.74% |
| ADSK240621C00240000 | 2024-05-15 2:00PM EDT | 240.00 | 3.70 | 3.50 | 3.80 | +1.10 | +42.31% | 19 | 960 | 37.54% |
| ADSK240621C00250000 | 2024-05-15 3:28PM EDT | 250.00 | 2.06 | 1.85 | 2.10 | +0.61 | +42.07% | 64 | 394 | 37.67% |
| ADSK240621C00260000 | 2024-05-15 10:23AM EDT | 260.00 | 1.05 | 1.00 | 1.15 | +0.25 | +31.25% | 1 | 503 | 38.18% |
| ADSK240621C00270000 | 2024-05-14 11:51AM EDT | 270.00 | 0.20 | 0.50 | 0.70 | 0.00 | - | 1 | 469 | 39.75% |
| ADSK240621C00280000 | 2024-05-13 12:22PM EDT | 280.00 | 0.30 | 0.15 | 0.60 | 0.00 | - | 7 | 260 | 43.80% |
| ADSK240621C00290000 | 2024-05-08 11:24AM EDT | 290.00 | 0.15 | 0.05 | 1.15 | 0.00 | - | 1 | 748 | 55.57% |
| ADSK240621C00300000 | 2024-04-30 2:36PM EDT | 300.00 | 0.30 | 0.05 | 1.40 | 0.00 | - | 3 | 1,367 | 55.37% |
| ADSK240621C00310000 | 2024-04-11 10:06AM EDT | 310.00 | 0.70 | 0.05 | 1.65 | 0.00 | - | 1 | 54 | 61.74% |
| ADSK240621C00320000 | 2024-05-07 9:30AM EDT | 320.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 1 | 103 | 78.44% |
| ADSK240621C00330000 | 2024-04-15 1:57PM EDT | 330.00 | 0.44 | 0.00 | 1.50 | 0.00 | - | 5 | 31 | 68.85% |
| ADSK240621C00340000 | 2024-04-16 9:48AM EDT | 340.00 | 0.20 | 0.00 | 2.05 | 0.00 | - | 5 | 12 | 77.03% |
| ADSK240621C00350000 | 2024-05-09 10:37AM EDT | 350.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 61 | 65.82% |
| ADSK240621C00360000 | 2024-01-09 10:41AM EDT | 360.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 25.00% |
| ADSK240621C00370000 | 2024-05-09 10:38AM EDT | 370.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 5 | 20 | 72.36% |
| ADSK240621C00390000 | 2024-04-17 10:25AM EDT | 390.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 78.42% |
| ADSK240621C00400000 | 2024-04-05 3:31PM EDT | 400.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 2 | 1 | 102.88% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621P00100000 | 2024-05-07 11:42AM EDT | 100.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 148 | 92.58% |
| ADSK240621P00105000 | 2024-05-07 2:44PM EDT | 105.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 5 | 35 | 107.32% |
| ADSK240621P00110000 | 2023-11-27 12:04PM EDT | 110.00 | 0.63 | 0.00 | 1.35 | 0.00 | - | 32 | 113 | 116.41% |
| ADSK240621P00115000 | 2023-09-05 3:56PM EDT | 115.00 | 0.88 | 0.65 | 2.15 | 0.00 | - | 3 | 5 | 126.07% |
| ADSK240621P00120000 | 2024-03-19 10:59AM EDT | 120.00 | 0.26 | 0.05 | 4.10 | 0.00 | - | 1 | 116 | 129.74% |
| ADSK240621P00125000 | 2023-12-21 2:37PM EDT | 125.00 | 0.55 | 0.05 | 1.40 | 0.00 | - | 1 | 22 | 98.49% |
| ADSK240621P00130000 | 2024-03-11 3:43PM EDT | 130.00 | 0.20 | 0.10 | 1.35 | 0.00 | - | 15 | 15 | 92.53% |
| ADSK240621P00135000 | 2024-04-10 2:30PM EDT | 135.00 | 0.40 | 0.05 | 3.00 | 0.00 | - | 1 | 9 | 100.93% |
| ADSK240621P00140000 | 2024-04-29 3:31PM EDT | 140.00 | 0.43 | 0.00 | 2.70 | 0.00 | - | 1 | 10 | 92.09% |
| ADSK240621P00145000 | 2024-05-13 2:06PM EDT | 145.00 | 0.36 | 0.05 | 2.75 | 0.00 | - | 2 | 209 | 86.84% |
| ADSK240621P00150000 | 2024-05-03 10:10AM EDT | 150.00 | 0.50 | 0.05 | 0.90 | 0.00 | - | 2 | 198 | 65.28% |
| ADSK240621P00155000 | 2024-04-10 12:37PM EDT | 155.00 | 0.74 | 0.10 | 1.55 | 0.00 | - | 22 | 27 | 67.14% |
| ADSK240621P00160000 | 2024-04-17 1:32PM EDT | 160.00 | 0.96 | 0.10 | 1.10 | 0.00 | - | 1 | 40 | 58.25% |
| ADSK240621P00165000 | 2024-05-10 10:14AM EDT | 165.00 | 0.56 | 0.15 | 1.25 | 0.00 | - | 1 | 487 | 55.18% |
| ADSK240621P00170000 | 2024-04-29 10:22AM EDT | 170.00 | 0.78 | 0.20 | 1.40 | 0.00 | - | 1 | 148 | 51.88% |
| ADSK240621P00175000 | 2024-05-10 1:07PM EDT | 175.00 | 0.80 | 0.30 | 1.15 | 0.00 | - | 17 | 545 | 51.27% |
| ADSK240621P00180000 | 2024-05-15 12:24PM EDT | 180.00 | 0.81 | 0.70 | 0.90 | -0.54 | -40.00% | 13 | 1,222 | 43.63% |
| ADSK240621P00185000 | 2024-05-13 11:34AM EDT | 185.00 | 1.40 | 1.05 | 1.20 | 0.00 | - | 2 | 1,140 | 41.85% |
| ADSK240621P00190000 | 2024-05-15 10:51AM EDT | 190.00 | 1.60 | 1.40 | 1.60 | -0.45 | -21.95% | 2 | 252 | 40.11% |
| ADSK240621P00195000 | 2024-05-15 3:46PM EDT | 195.00 | 2.05 | 1.95 | 2.20 | -0.71 | -25.72% | 7 | 698 | 38.86% |
| ADSK240621P00200000 | 2024-05-15 3:31PM EDT | 200.00 | 2.80 | 2.65 | 3.00 | -1.00 | -26.32% | 26 | 1,264 | 37.66% |
| ADSK240621P00210000 | 2024-05-15 1:57PM EDT | 210.00 | 5.25 | 5.10 | 5.50 | -1.45 | -21.64% | 7 | 918 | 35.82% |
| ADSK240621P00220000 | 2024-05-15 3:44PM EDT | 220.00 | 9.20 | 9.10 | 9.40 | -2.80 | -23.33% | 73 | 897 | 34.07% |
| ADSK240621P00230000 | 2024-05-15 2:17PM EDT | 230.00 | 14.70 | 14.80 | 15.30 | -2.05 | -12.24% | 20 | 447 | 33.75% |
| ADSK240621P00240000 | 2024-05-10 12:37PM EDT | 240.00 | 24.80 | 21.90 | 22.70 | 0.00 | - | 1 | 400 | 33.62% |
| ADSK240621P00250000 | 2024-05-10 12:10PM EDT | 250.00 | 33.35 | 29.80 | 32.60 | 0.00 | - | 1 | 347 | 41.80% |
| ADSK240621P00260000 | 2024-05-09 1:11PM EDT | 260.00 | 43.30 | 36.00 | 42.70 | 0.00 | - | 2 | 73 | 50.13% |
| ADSK240621P00270000 | 2024-05-08 3:23PM EDT | 270.00 | 56.90 | 45.50 | 53.60 | 0.00 | - | 170 | 0 | 62.45% |
| ADSK240621P00280000 | 2024-04-17 2:15PM EDT | 280.00 | 59.70 | 55.50 | 63.60 | 0.00 | - | 130 | 0 | 69.35% |
| ADSK240621P00290000 | 2024-03-04 10:35AM EDT | 290.00 | 32.60 | 40.60 | 45.50 | 0.00 | - | 10 | 6 | 0.00% |
| ADSK240621P00300000 | 2024-02-05 12:04PM EDT | 300.00 | 49.20 | 49.10 | 52.30 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK240621P00390000 | 2024-04-10 3:46PM EDT | 390.00 | 150.55 | 168.00 | 176.30 | 0.00 | - | - | 0 | 112.06% |
| ADSK240621P00400000 | 2024-04-10 3:46PM EDT | 400.00 | 160.50 | 178.00 | 186.30 | 0.00 | - | - | 0 | 115.70% |
© 2024 Yahoo. Todos los derechos reservados.