Mercados españoles cerrados
S&P 500
5.302,66 +55,98 (+1,07%) Nasdaq
16.741,60 +230,42 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0883 +0,0061 (+0,57%) Petróleo Brent
82,87 +0,49 (+0,59%) Bitcoin EUR
60.332,77 +3.892,59 (+6,90%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:18PM EDT. Mercado abierto.
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240719C00165000 | 2023-11-28 2:02PM EDT | 165.00 | 52.00 | 84.90 | 88.00 | 0.00 | - | - | 1 | 169.13% |
| ADSK240719C00180000 | 2024-04-17 10:29AM EDT | 180.00 | 37.05 | 43.40 | 44.80 | 0.00 | - | 1 | 4 | 49.89% |
| ADSK240719C00185000 | 2024-05-10 1:35PM EDT | 185.00 | 36.40 | 39.20 | 40.00 | 0.00 | - | 1 | 3 | 46.19% |
| ADSK240719C00190000 | 2023-12-11 4:05PM EDT | 190.00 | 49.00 | 59.70 | 62.20 | 0.00 | - | 2 | 38 | 127.00% |
| ADSK240719C00195000 | 2023-12-01 10:40AM EDT | 195.00 | 38.68 | 58.20 | 60.20 | 0.00 | - | 2 | 3 | 129.19% |
| ADSK240719C00200000 | 2024-04-29 10:37AM EDT | 200.00 | 25.00 | 26.30 | 27.20 | 0.00 | - | 2 | 8 | 39.99% |
| ADSK240719C00210000 | 2024-05-15 2:52PM EDT | 210.00 | 19.40 | 17.70 | 19.90 | +3.70 | +23.57% | 18 | 123 | 37.39% |
| ADSK240719C00220000 | 2024-05-15 1:59PM EDT | 220.00 | 13.40 | 13.50 | 13.90 | +2.40 | +21.82% | 18 | 190 | 35.74% |
| ADSK240719C00230000 | 2024-05-15 1:25PM EDT | 230.00 | 9.20 | 8.80 | 9.10 | +1.40 | +17.95% | 18 | 293 | 34.22% |
| ADSK240719C00240000 | 2024-05-15 11:06AM EDT | 240.00 | 5.10 | 5.50 | 5.70 | +0.41 | +8.74% | 4 | 144 | 33.38% |
| ADSK240719C00250000 | 2024-05-15 1:25PM EDT | 250.00 | 3.55 | 3.30 | 3.50 | +1.20 | +51.06% | 3 | 128 | 33.17% |
| ADSK240719C00260000 | 2024-05-15 1:25PM EDT | 260.00 | 1.90 | 1.80 | 2.05 | +0.56 | +41.79% | 4 | 173 | 32.95% |
| ADSK240719C00270000 | 2024-05-15 12:31PM EDT | 270.00 | 1.05 | 1.05 | 1.20 | -0.10 | -8.70% | 2 | 134 | 33.08% |
| ADSK240719C00280000 | 2024-05-15 12:31PM EDT | 280.00 | 0.65 | 0.60 | 0.75 | -0.10 | -13.33% | 1 | 127 | 33.83% |
| ADSK240719C00290000 | 2024-04-17 11:59AM EDT | 290.00 | 0.76 | 0.15 | 1.10 | 0.00 | - | 5 | 62 | 40.75% |
| ADSK240719C00300000 | 2024-04-04 12:49PM EDT | 300.00 | 3.25 | 0.05 | 2.85 | 0.00 | - | 2 | 48 | 55.81% |
| ADSK240719C00310000 | 2024-03-26 12:01PM EDT | 310.00 | 4.50 | 0.05 | 0.75 | 0.00 | - | 4 | 27 | 44.73% |
| ADSK240719C00320000 | 2024-05-02 1:45PM EDT | 320.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 40 | 74 | 46.80% |
| ADSK240719C00330000 | 2024-03-21 10:22AM EDT | 330.00 | 2.45 | 0.05 | 0.65 | 0.00 | - | 2 | 2 | 49.88% |
| ADSK240719C00340000 | 2024-05-02 11:02AM EDT | 340.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 22 | 52.15% |
| ADSK240719C00360000 | 2024-03-01 11:23AM EDT | 360.00 | 0.95 | 0.30 | 1.50 | 0.00 | - | 1 | 0 | 61.65% |
| ADSK240719C00380000 | 2024-03-05 1:48PM EDT | 380.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 20 | 60 | 59.57% |
| ADSK240719C00390000 | 2024-02-09 12:22PM EDT | 390.00 | 0.75 | 0.10 | 1.70 | 0.00 | - | - | 1 | 69.48% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240719P00135000 | 2024-03-18 1:29PM EDT | 135.00 | 0.36 | 0.30 | 2.05 | 0.00 | - | 1 | 1 | 71.85% |
| ADSK240719P00140000 | 2024-05-09 11:18AM EDT | 140.00 | 0.47 | 0.10 | 1.00 | 0.00 | - | 2 | 18 | 58.20% |
| ADSK240719P00145000 | 2024-01-31 10:44AM EDT | 145.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| ADSK240719P00150000 | 2024-04-17 11:30AM EDT | 150.00 | 1.05 | 0.10 | 1.20 | 0.00 | - | 2 | 16 | 52.12% |
| ADSK240719P00155000 | 2024-04-10 12:37PM EDT | 155.00 | 0.81 | 0.20 | 1.40 | 0.00 | - | 22 | 28 | 50.37% |
| ADSK240719P00160000 | 2024-04-16 9:30AM EDT | 160.00 | 1.20 | 0.25 | 1.50 | 0.00 | - | 4 | 37 | 53.59% |
| ADSK240719P00165000 | 2024-05-03 1:01PM EDT | 165.00 | 0.89 | 0.15 | 1.50 | 0.00 | - | 1 | 16 | 49.49% |
| ADSK240719P00170000 | 2024-05-10 2:50PM EDT | 170.00 | 1.00 | 0.75 | 0.90 | 0.00 | - | 1 | 31 | 40.30% |
| ADSK240719P00175000 | 2024-05-13 2:18PM EDT | 175.00 | 1.34 | 1.00 | 1.10 | 0.00 | - | 1 | 30 | 38.43% |
| ADSK240719P00180000 | 2024-05-09 11:18AM EDT | 180.00 | 1.70 | 1.30 | 1.40 | 0.00 | - | 1 | 140 | 36.95% |
| ADSK240719P00185000 | 2024-05-13 3:36PM EDT | 185.00 | 2.25 | 1.70 | 1.80 | 0.00 | - | 8 | 64 | 35.61% |
| ADSK240719P00190000 | 2024-05-14 3:15PM EDT | 190.00 | 2.97 | 2.25 | 2.35 | 0.00 | - | 2 | 25 | 34.50% |
| ADSK240719P00195000 | 2024-05-15 10:16AM EDT | 195.00 | 3.20 | 2.95 | 3.10 | -0.80 | -20.00% | 7 | 129 | 33.62% |
| ADSK240719P00200000 | 2024-05-15 1:26PM EDT | 200.00 | 3.90 | 3.90 | 4.10 | -1.40 | -26.42% | 5 | 83 | 32.96% |
| ADSK240719P00210000 | 2024-05-15 2:52PM EDT | 210.00 | 6.70 | 6.50 | 6.70 | -2.00 | -22.99% | 23 | 208 | 31.18% |
| ADSK240719P00220000 | 2024-05-15 2:32PM EDT | 220.00 | 10.60 | 10.40 | 10.60 | -2.70 | -20.30% | 1 | 548 | 29.77% |
| ADSK240719P00230000 | 2024-05-13 10:14AM EDT | 230.00 | 17.90 | 15.70 | 16.20 | 0.00 | - | 1 | 113 | 29.23% |
| ADSK240719P00240000 | 2024-05-15 12:11PM EDT | 240.00 | 24.00 | 22.30 | 23.20 | -7.23 | -23.15% | 14 | 70 | 28.94% |
| ADSK240719P00250000 | 2024-05-15 12:11PM EDT | 250.00 | 32.25 | 30.20 | 31.50 | -7.68 | -19.23% | 14 | 132 | 29.61% |
| ADSK240719P00260000 | 2024-04-11 12:30PM EDT | 260.00 | 25.44 | 41.70 | 46.10 | 0.00 | - | 1 | 135 | 52.15% |
| ADSK240719P00270000 | 2024-04-01 12:35PM EDT | 270.00 | 21.20 | 55.50 | 60.30 | 0.00 | - | 6 | 0 | 64.22% |
| ADSK240719P00280000 | 2024-03-08 1:59PM EDT | 280.00 | 31.80 | 37.00 | 38.90 | 0.00 | - | 9 | 20 | 0.00% |
| ADSK240719P00290000 | 2024-03-06 11:57AM EDT | 290.00 | 42.29 | 45.70 | 47.20 | 0.00 | - | 4 | 5 | 0.00% |
| ADSK240719P00310000 | 2024-01-02 1:49PM EDT | 310.00 | 74.40 | 55.70 | 57.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.