Mercados españoles cerrados
S&P 500
5.307,65 +60,97 (+1,16%) Nasdaq
16.737,67 +226,49 (+1,37%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,90 +0,52 (+0,63%) Bitcoin EUR
60.771,93 +4.143,45 (+7,32%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:55PM EDT. Mercado abierto.
Opciones de comprapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK241018C00200000 | 2024-05-13 9:49AM EDT | 200.00 | 33.50 | 32.80 | 33.80 | 0.00 | - | 1 | 0 | 40.23% |
| ADSK241018C00210000 | 2024-04-29 10:17AM EDT | 210.00 | 26.61 | 26.80 | 27.40 | 0.00 | - | 1 | 15 | 38.73% |
| ADSK241018C00220000 | 2024-05-15 1:42PM EDT | 220.00 | 22.00 | 21.20 | 21.70 | +2.40 | +12.24% | 9 | 15 | 37.31% |
| ADSK241018C00230000 | 2024-05-14 3:27PM EDT | 230.00 | 16.00 | 16.40 | 16.90 | +2.00 | +14.29% | 1 | 337 | 36.26% |
| ADSK241018C00240000 | 2024-05-15 3:10PM EDT | 240.00 | 12.80 | 12.40 | 12.80 | +1.50 | +13.27% | 7 | 454 | 35.18% |
| ADSK241018C00250000 | 2024-05-13 3:27PM EDT | 250.00 | 8.30 | 9.20 | 9.60 | 0.00 | - | 2 | 81 | 34.49% |
| ADSK241018C00260000 | 2024-05-14 3:15PM EDT | 260.00 | 5.60 | 6.70 | 7.00 | 0.00 | - | 4 | 212 | 33.77% |
| ADSK241018C00270000 | 2024-05-14 10:37AM EDT | 270.00 | 4.10 | 4.80 | 5.00 | 0.00 | - | 4 | 106 | 33.13% |
| ADSK241018C00280000 | 2024-05-03 12:30PM EDT | 280.00 | 3.40 | 3.40 | 3.60 | 0.00 | - | 17 | 558 | 32.86% |
| ADSK241018C00290000 | 2024-05-10 10:33AM EDT | 290.00 | 2.50 | 2.40 | 2.60 | 0.00 | - | 1 | 20 | 32.77% |
| ADSK241018C00300000 | 2024-05-13 9:40AM EDT | 300.00 | 1.65 | 1.70 | 1.90 | 0.00 | - | 2 | 11 | 32.86% |
| ADSK241018C00310000 | 2024-04-09 10:10AM EDT | 310.00 | 6.00 | 1.25 | 2.30 | 0.00 | - | 3 | 16 | 37.02% |
| ADSK241018C00320000 | 2024-03-11 12:53PM EDT | 320.00 | 7.60 | 3.10 | 3.40 | 0.00 | - | 1 | 1 | 43.54% |
| ADSK241018C00330000 | 2024-04-15 12:20PM EDT | 330.00 | 1.95 | 0.35 | 1.55 | 0.00 | - | 1 | 8 | 38.32% |
| ADSK241018C00340000 | 2024-04-09 10:17AM EDT | 340.00 | 2.65 | 0.20 | 1.10 | 0.00 | - | 4 | 7 | 37.79% |
| ADSK241018C00350000 | 2024-03-01 1:05PM EDT | 350.00 | 4.00 | 3.10 | 3.40 | 0.00 | - | 1 | 1 | 50.02% |
| ADSK241018C00360000 | 2024-03-28 1:40PM EDT | 360.00 | 2.55 | 0.05 | 0.90 | 0.00 | - | 45 | 45 | 40.15% |
| ADSK241018C00380000 | 2024-03-08 11:30AM EDT | 380.00 | 1.55 | 0.25 | 1.20 | 0.00 | - | 1 | 1 | 45.84% |
| ADSK241018C00390000 | 2024-03-14 3:53PM EDT | 390.00 | 1.35 | 0.05 | 1.20 | 0.00 | - | 1 | 1 | 47.52% |
Opciones de ventapara18 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK241018P00125000 | 2024-04-12 12:33PM EDT | 125.00 | 1.15 | 0.25 | 1.50 | 0.00 | - | 2 | 2 | 55.30% |
| ADSK241018P00135000 | 2024-04-17 10:51AM EDT | 135.00 | 1.68 | 0.30 | 1.60 | 0.00 | - | - | 2 | 49.61% |
| ADSK241018P00140000 | 2024-04-19 12:10PM EDT | 140.00 | 1.63 | 0.30 | 1.75 | 0.00 | - | 1 | 4 | 47.51% |
| ADSK241018P00145000 | 2024-04-18 3:45PM EDT | 145.00 | 2.17 | 0.40 | 1.90 | 0.00 | - | - | 5 | 45.37% |
| ADSK241018P00150000 | 2024-04-17 10:33AM EDT | 150.00 | 2.70 | 1.15 | 1.45 | 0.00 | - | 1 | 2 | 39.73% |
| ADSK241018P00155000 | 2024-04-17 9:32AM EDT | 155.00 | 2.75 | 1.45 | 1.65 | 0.00 | - | - | 1 | 38.12% |
| ADSK241018P00160000 | 2024-04-17 1:34PM EDT | 160.00 | 3.25 | 1.75 | 1.95 | 0.00 | - | 2 | 12 | 36.90% |
| ADSK241018P00165000 | 2024-05-01 11:30AM EDT | 165.00 | 3.35 | 2.20 | 2.35 | 0.00 | - | 1 | 7 | 35.90% |
| ADSK241018P00170000 | 2024-04-18 10:12AM EDT | 170.00 | 5.89 | 2.65 | 2.80 | 0.00 | - | 1 | 3 | 34.84% |
| ADSK241018P00175000 | 2024-05-15 1:24PM EDT | 175.00 | 3.30 | 3.20 | 3.50 | -0.50 | -13.16% | 3 | 66 | 34.37% |
| ADSK241018P00180000 | 2024-05-14 9:30AM EDT | 180.00 | 4.75 | 3.90 | 4.20 | 0.00 | - | 1 | 88 | 33.52% |
| ADSK241018P00185000 | 2024-05-15 3:30PM EDT | 185.00 | 4.90 | 4.80 | 5.00 | -2.50 | -33.78% | 1 | 32 | 32.64% |
| ADSK241018P00190000 | 2024-05-15 1:10PM EDT | 190.00 | 6.00 | 5.80 | 6.10 | -0.70 | -10.45% | 1 | 131 | 32.19% |
| ADSK241018P00195000 | 2024-05-15 11:19AM EDT | 195.00 | 7.40 | 7.10 | 7.30 | -2.90 | -28.16% | 6 | 90 | 31.58% |
| ADSK241018P00200000 | 2024-05-06 11:51AM EDT | 200.00 | 10.50 | 8.40 | 8.70 | 0.00 | - | 1 | 28 | 31.02% |
| ADSK241018P00210000 | 2024-05-13 2:20PM EDT | 210.00 | 13.45 | 11.70 | 12.10 | 0.00 | - | 1 | 34 | 29.94% |
| ADSK241018P00220000 | 2024-05-15 1:28PM EDT | 220.00 | 15.70 | 16.00 | 16.40 | -1.70 | -9.77% | 12 | 82 | 28.93% |
| ADSK241018P00230000 | 2024-05-13 10:09AM EDT | 230.00 | 22.50 | 21.00 | 21.60 | 0.00 | - | 1 | 47 | 27.89% |
| ADSK241018P00240000 | 2024-04-12 3:28PM EDT | 240.00 | 21.50 | 29.10 | 30.00 | 0.00 | - | 52 | 69 | 31.03% |
| ADSK241018P00250000 | 2024-04-15 3:19PM EDT | 250.00 | 30.41 | 34.00 | 35.20 | 0.00 | - | 2 | 182 | 26.72% |
| ADSK241018P00260000 | 2024-04-17 11:47AM EDT | 260.00 | 50.26 | 41.70 | 43.10 | 0.00 | - | 1 | 34 | 25.96% |
| ADSK241018P00270000 | 2024-04-17 10:03AM EDT | 270.00 | 58.63 | 50.40 | 51.60 | 0.00 | - | 2 | 4 | 25.06% |
| ADSK241018P00280000 | 2024-03-21 1:31PM EDT | 280.00 | 27.30 | 61.10 | 66.50 | 0.00 | - | - | 1 | 41.43% |
| ADSK241018P00290000 | 2024-04-02 9:46AM EDT | 290.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.