Mercados españoles cerrados
S&P 500
5.469,92 +0,62 (+0,01%) Nasdaq
17.765,08 +47,43 (+0,27%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0683 -0,0033 (-0,31%) Petróleo Brent
85,23 +0,22 (+0,26%) Bitcoin EUR
57.105,55 -1.021,10 (-1,76%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:48PM EDT. Mercado abierto.
Opciones de comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240705C00190000 | 2024-05-31 3:00PM EDT | 190.00 | 13.88 | 52.20 | 56.80 | 0.00 | - | 1 | 1 | 103.96% |
| ADSK240705C00195000 | 2024-06-14 2:37PM EDT | 195.00 | 31.59 | 46.80 | 51.60 | 0.00 | - | 3 | 7 | 89.26% |
| ADSK240705C00200000 | 2024-06-12 1:55PM EDT | 200.00 | 23.48 | 41.70 | 46.70 | 0.00 | - | 2 | 3 | 81.05% |
| ADSK240705C00205000 | 2024-06-17 1:14PM EDT | 205.00 | 35.56 | 36.80 | 41.00 | 0.00 | - | 5 | 6 | 66.85% |
| ADSK240705C00210000 | 2024-06-17 1:14PM EDT | 210.00 | 30.79 | 32.90 | 36.50 | 0.00 | - | 6 | 13 | 72.58% |
| ADSK240705C00215000 | 2024-06-25 2:31PM EDT | 215.00 | 26.65 | 27.10 | 31.60 | +15.05 | +129.74% | 7 | 26 | 59.06% |
| ADSK240705C00220000 | 2024-06-17 11:01AM EDT | 220.00 | 17.74 | 22.90 | 26.10 | 0.00 | - | 1 | 19 | 52.71% |
| ADSK240705C00222500 | 2024-06-17 1:29PM EDT | 222.50 | 20.05 | 20.10 | 24.20 | 0.00 | - | - | 0 | 50.22% |
| ADSK240705C00225000 | 2024-06-25 10:49AM EDT | 225.00 | 18.58 | 16.70 | 20.60 | +3.09 | +19.95% | 12 | 50 | 55.35% |
| ADSK240705C00227500 | 2024-06-25 3:28PM EDT | 227.50 | 15.35 | 15.60 | 16.50 | -0.20 | -1.29% | 1 | 1 | 33.89% |
| ADSK240705C00230000 | 2024-06-24 10:44AM EDT | 230.00 | 12.92 | 13.30 | 14.20 | +0.34 | +2.70% | 1 | 19 | 32.18% |
| ADSK240705C00232500 | 2024-06-25 10:34AM EDT | 232.50 | 10.50 | 11.10 | 11.60 | +1.87 | +21.67% | 1 | 3 | 26.82% |
| ADSK240705C00235000 | 2024-06-24 9:52AM EDT | 235.00 | 7.10 | 8.90 | 9.40 | 0.00 | - | 1 | 46 | 25.27% |
| ADSK240705C00237500 | 2024-06-25 12:33PM EDT | 237.50 | 5.70 | 6.90 | 7.20 | -0.20 | -3.39% | 11 | 25 | 22.82% |
| ADSK240705C00240000 | 2024-06-25 2:31PM EDT | 240.00 | 4.70 | 5.10 | 5.40 | +0.78 | +19.90% | 33 | 41 | 22.19% |
| ADSK240705C00242500 | 2024-06-25 3:49PM EDT | 242.50 | 3.50 | 3.60 | 3.90 | +0.80 | +29.63% | 7 | 26 | 21.90% |
| ADSK240705C00245000 | 2024-06-26 1:57PM EDT | 245.00 | 2.48 | 2.45 | 2.65 | +0.61 | +32.62% | 6 | 31 | 21.44% |
| ADSK240705C00247500 | 2024-06-26 1:43PM EDT | 247.50 | 1.61 | 1.55 | 1.75 | +0.16 | +11.03% | 3 | 35 | 21.41% |
| ADSK240705C00250000 | 2024-06-26 12:47PM EDT | 250.00 | 1.42 | 0.95 | 1.10 | +0.72 | +102.86% | 8 | 226 | 21.39% |
| ADSK240705C00252500 | 2024-06-26 1:04PM EDT | 252.50 | 0.83 | 0.60 | 0.70 | -0.77 | -48.13% | 2 | 16 | 21.83% |
| ADSK240705C00255000 | 2024-06-26 10:25AM EDT | 255.00 | 0.38 | 0.35 | 0.45 | +0.03 | +8.57% | 2 | 236 | 22.46% |
| ADSK240705C00260000 | 2024-06-26 2:01PM EDT | 260.00 | 0.22 | 0.15 | 0.25 | -0.51 | -69.86% | 2 | 7 | 25.29% |
| ADSK240705C00265000 | 2024-06-17 2:40PM EDT | 265.00 | 0.70 | 0.05 | 0.30 | 0.00 | - | - | 28 | 31.98% |
| ADSK240705C00300000 | 2024-06-13 9:30AM EDT | 300.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 77.69% |
| ADSK240705C00305000 | 2024-06-24 12:19PM EDT | 305.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 10 | 49 | 73.29% |
| ADSK240705C00310000 | 2024-06-24 10:23AM EDT | 310.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 28 | 86.96% |
| ADSK240705C00315000 | 2024-06-17 1:11PM EDT | 315.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 13 | 91.46% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240705P00135000 | 2024-06-14 2:59PM EDT | 135.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 21 | 140.23% |
| ADSK240705P00140000 | 2024-06-14 3:00PM EDT | 140.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 132.42% |
| ADSK240705P00145000 | 2024-06-12 11:58AM EDT | 145.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 123 | 173.05% |
| ADSK240705P00155000 | 2024-06-17 1:04PM EDT | 155.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 98 | 153.61% |
| ADSK240705P00160000 | 2024-06-17 1:18PM EDT | 160.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 22 | 111.91% |
| ADSK240705P00170000 | 2024-06-26 9:55AM EDT | 170.00 | 0.05 | 0.00 | 0.50 | -1.45 | -96.67% | 1 | 1 | 104.79% |
| ADSK240705P00175000 | 2024-06-04 9:30AM EDT | 175.00 | 0.86 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 82.62% |
| ADSK240705P00180000 | 2024-06-24 12:09PM EDT | 180.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 21 | 45 | 109.23% |
| ADSK240705P00185000 | 2024-06-20 3:51PM EDT | 185.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 45 | 100.93% |
| ADSK240705P00190000 | 2024-06-17 11:03AM EDT | 190.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 30 | 29 | 66.41% |
| ADSK240705P00195000 | 2024-06-26 11:00AM EDT | 195.00 | 0.05 | 0.05 | 0.50 | -0.05 | -50.00% | 233 | 13 | 70.12% |
| ADSK240705P00200000 | 2024-06-17 2:16PM EDT | 200.00 | 0.14 | 0.05 | 1.50 | 0.00 | - | 6 | 8 | 77.39% |
| ADSK240705P00205000 | 2024-06-13 10:21AM EDT | 205.00 | 0.60 | 0.05 | 1.50 | 0.00 | - | 1 | 107 | 69.53% |
| ADSK240705P00210000 | 2024-06-17 1:10PM EDT | 210.00 | 0.20 | 0.05 | 1.20 | 0.00 | - | 2 | 10 | 58.69% |
| ADSK240705P00215000 | 2024-06-17 1:29PM EDT | 215.00 | 0.32 | 0.05 | 1.50 | 0.00 | - | 3 | 21 | 53.91% |
| ADSK240705P00220000 | 2024-06-17 11:18AM EDT | 220.00 | 0.70 | 0.05 | 1.50 | 0.00 | - | 3 | 12 | 55.79% |
| ADSK240705P00222500 | 2024-06-17 1:30PM EDT | 222.50 | 0.66 | 0.05 | 1.50 | 0.00 | - | - | 0 | 51.37% |
| ADSK240705P00225000 | 2024-06-21 3:17PM EDT | 225.00 | 0.48 | 0.05 | 0.30 | 0.00 | - | 1 | 5 | 30.23% |
| ADSK240705P00227500 | 2024-06-25 12:26PM EDT | 227.50 | 0.31 | 0.15 | 0.25 | -0.83 | -72.81% | 4 | 5 | 25.76% |
| ADSK240705P00230000 | 2024-06-26 1:20PM EDT | 230.00 | 0.30 | 0.25 | 0.35 | -0.35 | -53.85% | 2 | 40 | 24.22% |
| ADSK240705P00232500 | 2024-06-26 10:55AM EDT | 232.50 | 0.42 | 0.35 | 0.50 | -0.63 | -60.00% | 16 | 10 | 22.73% |
| ADSK240705P00235000 | 2024-06-26 1:50PM EDT | 235.00 | 0.73 | 0.60 | 0.75 | -0.77 | -51.33% | 7 | 38 | 21.49% |
| ADSK240705P00237500 | 2024-06-26 12:49PM EDT | 237.50 | 0.87 | 1.05 | 1.20 | -1.28 | -59.53% | 20 | 60 | 20.86% |
| ADSK240705P00240000 | 2024-06-26 2:31PM EDT | 240.00 | 1.85 | 1.75 | 1.95 | -1.67 | -46.78% | 23 | 50 | 20.85% |
| ADSK240705P00242500 | 2024-06-26 1:29PM EDT | 242.50 | 2.51 | 2.70 | 2.90 | -2.14 | -46.02% | 9 | 22 | 20.34% |
| ADSK240705P00245000 | 2024-06-26 2:17PM EDT | 245.00 | 4.11 | 3.90 | 4.30 | -1.19 | -22.45% | 17 | 10 | 20.80% |
| ADSK240705P00252500 | 2024-06-21 3:43PM EDT | 252.50 | 11.40 | 9.60 | 11.40 | 0.00 | - | 7 | 6 | 34.23% |
© 2024 Yahoo. Todos los derechos reservados.