Mercados españoles cerrados
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0887 +0,0066 (+0,61%) Petróleo Brent
82,97 +0,59 (+0,72%) Bitcoin EUR
60.522,95 +3.923,73 (+6,93%)
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 comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK250117C00095000 | 2024-02-02 3:25PM EDT | 95.00 | 167.59 | 170.10 | 178.90 | 0.00 | - | 1 | 180 | 235.47% |
| ADSK250117C00100000 | 2024-04-17 10:34AM EDT | 100.00 | 114.99 | 120.70 | 129.20 | 0.00 | - | 2 | 116 | 77.20% |
| ADSK250117C00105000 | 2023-10-19 10:24AM EDT | 105.00 | 115.43 | 118.10 | 121.80 | 0.00 | - | 5 | 19 | 73.16% |
| ADSK250117C00110000 | 2023-10-18 3:55PM EDT | 110.00 | 110.80 | 114.00 | 119.20 | 0.00 | - | 10 | 29 | 75.92% |
| ADSK250117C00115000 | 2023-08-24 10:54AM EDT | 115.00 | 109.37 | 99.60 | 101.20 | 0.00 | - | 10 | 6 | 0.00% |
| ADSK250117C00120000 | 2024-04-18 1:07PM EDT | 120.00 | 95.65 | 102.00 | 110.30 | 0.00 | - | 1 | 12 | 66.60% |
| ADSK250117C00125000 | 2023-08-16 1:05PM EDT | 125.00 | 96.70 | 100.90 | 101.90 | 0.00 | - | 2 | 12 | 63.89% |
| ADSK250117C00130000 | 2023-09-26 10:41AM EDT | 130.00 | 87.40 | 79.80 | 81.20 | 0.00 | - | 10 | 15 | 0.00% |
| ADSK250117C00135000 | 2024-04-24 1:47PM EDT | 135.00 | 88.80 | 89.90 | 94.40 | 0.00 | - | 1 | 30 | 59.39% |
| ADSK250117C00140000 | 2023-05-26 2:46PM EDT | 140.00 | 79.90 | 79.90 | 82.10 | 0.00 | - | 2 | 2 | 38.24% |
| ADSK250117C00145000 | 2023-11-02 10:06AM EDT | 145.00 | 69.50 | 91.20 | 92.80 | 0.00 | - | 1 | 16 | 76.68% |
| ADSK250117C00150000 | 2024-01-08 12:09PM EDT | 150.00 | 95.83 | 114.00 | 122.60 | 0.00 | - | 2 | 10 | 136.98% |
| ADSK250117C00155000 | 2023-09-12 2:25PM EDT | 155.00 | 77.40 | 75.90 | 77.90 | 0.00 | - | 3 | 10 | 57.89% |
| ADSK250117C00160000 | 2023-09-06 12:05PM EDT | 160.00 | 80.35 | 70.10 | 71.40 | 0.00 | - | 1 | 20 | 52.01% |
| ADSK250117C00165000 | 2023-12-19 11:40AM EDT | 165.00 | 87.86 | 84.60 | 94.00 | 0.00 | - | 1 | 7 | 93.69% |
| ADSK250117C00170000 | 2024-04-29 9:46AM EDT | 170.00 | 60.60 | 61.00 | 62.90 | 0.00 | - | 1 | 15 | 49.92% |
| ADSK250117C00175000 | 2023-09-26 10:14AM EDT | 175.00 | 55.08 | 47.80 | 50.30 | 0.00 | - | 3 | 8 | 31.09% |
| ADSK250117C00180000 | 2024-05-06 2:27PM EDT | 180.00 | 51.25 | 53.70 | 55.10 | 0.00 | - | 1 | 17 | 47.40% |
| ADSK250117C00185000 | 2024-05-14 10:36AM EDT | 185.00 | 47.20 | 50.00 | 51.50 | 0.00 | - | 3 | 11 | 46.49% |
| ADSK250117C00190000 | 2024-04-19 2:43PM EDT | 190.00 | 46.05 | 46.10 | 47.70 | 0.00 | - | 1 | 22 | 45.10% |
| ADSK250117C00195000 | 2024-04-18 10:14AM EDT | 195.00 | 35.90 | 41.20 | 44.20 | 0.00 | - | 2 | 19 | 44.08% |
| ADSK250117C00200000 | 2024-05-06 10:53AM EDT | 200.00 | 37.60 | 39.70 | 40.90 | 0.00 | - | 1 | 66 | 43.22% |
| ADSK250117C00210000 | 2024-05-13 3:50PM EDT | 210.00 | 31.74 | 33.30 | 34.70 | 0.00 | - | 1 | 92 | 41.61% |
| ADSK250117C00220000 | 2024-05-15 1:42PM EDT | 220.00 | 28.60 | 28.10 | 29.10 | +2.95 | +11.50% | 105 | 262 | 40.21% |
| ADSK250117C00230000 | 2024-05-10 2:06PM EDT | 230.00 | 22.67 | 23.40 | 24.00 | 0.00 | - | 4 | 203 | 38.82% |
| ADSK250117C00240000 | 2024-05-15 12:23PM EDT | 240.00 | 19.30 | 18.90 | 19.60 | +2.10 | +12.21% | 1 | 813 | 37.69% |
| ADSK250117C00250000 | 2024-05-13 3:18PM EDT | 250.00 | 14.80 | 15.40 | 16.10 | 0.00 | - | 40 | 970 | 37.11% |
| ADSK250117C00260000 | 2024-05-15 3:53PM EDT | 260.00 | 12.69 | 12.20 | 13.00 | +0.89 | +7.54% | 8 | 847 | 36.42% |
| ADSK250117C00270000 | 2024-05-15 10:43AM EDT | 270.00 | 10.10 | 9.90 | 10.60 | -0.50 | -4.72% | 15 | 1,923 | 36.13% |
| ADSK250117C00280000 | 2024-05-15 1:14PM EDT | 280.00 | 8.30 | 7.80 | 8.30 | +1.30 | +18.57% | 11 | 2,508 | 35.37% |
| ADSK250117C00290000 | 2024-05-08 10:58AM EDT | 290.00 | 5.50 | 6.10 | 6.60 | 0.00 | - | 1 | 556 | 35.02% |
| ADSK250117C00300000 | 2024-05-15 1:25PM EDT | 300.00 | 4.90 | 4.70 | 5.20 | +0.60 | +13.95% | 2 | 278 | 34.68% |
| ADSK250117C00310000 | 2024-05-14 10:37AM EDT | 310.00 | 3.45 | 3.60 | 4.00 | 0.00 | - | 1 | 896 | 34.20% |
| ADSK250117C00320000 | 2024-05-13 1:33PM EDT | 320.00 | 3.00 | 2.85 | 3.20 | 0.00 | - | 2 | 689 | 34.18% |
| ADSK250117C00330000 | 2024-04-25 10:20AM EDT | 330.00 | 2.55 | 2.15 | 2.55 | 0.00 | - | 4 | 729 | 34.15% |
| ADSK250117C00340000 | 2024-05-13 9:30AM EDT | 340.00 | 1.95 | 1.65 | 2.30 | 0.00 | - | 1 | 86 | 35.10% |
| ADSK250117C00350000 | 2024-04-24 9:34AM EDT | 350.00 | 1.50 | 1.20 | 1.55 | 0.00 | - | 1 | 46 | 33.85% |
| ADSK250117C00360000 | 2024-05-07 9:30AM EDT | 360.00 | 1.15 | 0.65 | 1.25 | 0.00 | - | 3 | 38 | 33.96% |
| ADSK250117C00370000 | 2024-04-15 3:50PM EDT | 370.00 | 4.00 | 0.40 | 1.65 | 0.00 | - | 1 | 46 | 37.34% |
| ADSK250117C00380000 | 2024-04-10 9:30AM EDT | 380.00 | 2.76 | 0.15 | 1.65 | 0.00 | - | 1 | 10 | 38.78% |
| ADSK250117C00390000 | 2024-04-15 3:13PM EDT | 390.00 | 1.35 | 0.20 | 1.50 | 0.00 | - | 2 | 64 | 39.45% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK250117P00095000 | 2024-05-15 12:48PM EDT | 95.00 | 0.45 | 0.40 | 0.75 | -0.25 | -35.71% | 1 | 361 | 52.05% |
| ADSK250117P00100000 | 2024-03-05 4:26PM EDT | 100.00 | 0.55 | 0.65 | 2.35 | 0.00 | - | 1 | 120 | 58.59% |
| ADSK250117P00105000 | 2024-02-20 3:25PM EDT | 105.00 | 0.79 | 0.15 | 3.10 | 0.00 | - | 30 | 36 | 56.32% |
| ADSK250117P00110000 | 2024-02-22 10:30AM EDT | 110.00 | 0.90 | 0.20 | 1.45 | 0.00 | - | 1 | 57 | 51.97% |
| ADSK250117P00115000 | 2024-04-25 1:23PM EDT | 115.00 | 1.42 | 0.40 | 1.80 | 0.00 | - | 1 | 14 | 51.40% |
| ADSK250117P00120000 | 2024-04-18 10:00AM EDT | 120.00 | 2.08 | 0.50 | 1.65 | 0.00 | - | 1 | 163 | 47.60% |
| ADSK250117P00125000 | 2024-04-17 12:00PM EDT | 125.00 | 2.29 | 0.65 | 2.15 | 0.00 | - | 2 | 25 | 47.67% |
| ADSK250117P00130000 | 2024-04-22 11:33AM EDT | 130.00 | 2.20 | 0.70 | 2.35 | 0.00 | - | 14 | 43 | 45.90% |
| ADSK250117P00135000 | 2023-09-28 1:07PM EDT | 135.00 | 5.70 | 6.90 | 7.20 | 0.00 | - | 6 | 59 | 59.83% |
| ADSK250117P00140000 | 2024-04-18 10:00AM EDT | 140.00 | 3.73 | 1.90 | 3.60 | 0.00 | - | 1 | 142 | 45.54% |
| ADSK250117P00145000 | 2024-04-18 10:52AM EDT | 145.00 | 4.20 | 2.25 | 2.70 | 0.00 | - | 1 | 27 | 39.44% |
| ADSK250117P00150000 | 2024-05-03 3:46PM EDT | 150.00 | 3.55 | 2.65 | 3.00 | 0.00 | - | 3 | 554 | 38.00% |
| ADSK250117P00155000 | 2024-04-30 3:57PM EDT | 155.00 | 3.80 | 3.10 | 3.50 | 0.00 | - | 2 | 431 | 37.13% |
| ADSK250117P00160000 | 2024-05-14 12:10PM EDT | 160.00 | 4.65 | 3.70 | 4.20 | 0.00 | - | 1 | 252 | 36.66% |
| ADSK250117P00165000 | 2024-04-17 11:42AM EDT | 165.00 | 7.10 | 4.40 | 4.90 | 0.00 | - | 152 | 665 | 35.94% |
| ADSK250117P00170000 | 2024-05-15 3:22PM EDT | 170.00 | 5.28 | 5.10 | 5.80 | -3.91 | -42.55% | 1 | 688 | 35.49% |
| ADSK250117P00175000 | 2024-05-09 12:02PM EDT | 175.00 | 7.60 | 6.00 | 6.50 | 0.00 | - | 9 | 249 | 34.35% |
| ADSK250117P00180000 | 2024-04-29 11:29AM EDT | 180.00 | 8.98 | 7.00 | 7.40 | 0.00 | - | 1 | 322 | 33.48% |
| ADSK250117P00185000 | 2024-05-08 10:40AM EDT | 185.00 | 10.30 | 8.10 | 11.60 | 0.00 | - | 3 | 124 | 38.43% |
| ADSK250117P00190000 | 2024-05-15 12:50PM EDT | 190.00 | 9.70 | 9.40 | 9.90 | -1.10 | -10.19% | 106 | 262 | 32.42% |
| ADSK250117P00195000 | 2024-05-15 12:47PM EDT | 195.00 | 11.20 | 10.80 | 11.30 | -2.10 | -15.79% | 3 | 253 | 31.80% |
| ADSK250117P00200000 | 2024-05-15 12:47PM EDT | 200.00 | 12.80 | 12.40 | 13.40 | -1.90 | -12.93% | 6 | 706 | 32.05% |
| ADSK250117P00210000 | 2024-05-15 12:47PM EDT | 210.00 | 16.40 | 16.00 | 16.60 | -1.20 | -6.82% | 5 | 902 | 30.25% |
| ADSK250117P00220000 | 2024-05-15 12:47PM EDT | 220.00 | 20.70 | 20.30 | 21.00 | -1.50 | -6.76% | 10 | 619 | 29.26% |
| ADSK250117P00230000 | 2024-05-10 9:33AM EDT | 230.00 | 26.87 | 25.30 | 26.10 | 0.00 | - | 7 | 1,156 | 28.26% |
| ADSK250117P00240000 | 2024-04-25 12:48PM EDT | 240.00 | 35.26 | 30.90 | 32.20 | 0.00 | - | 5 | 811 | 27.64% |
| ADSK250117P00250000 | 2024-05-02 3:41PM EDT | 250.00 | 45.40 | 37.40 | 38.80 | 0.00 | - | 1 | 976 | 26.74% |
| ADSK250117P00260000 | 2024-05-03 9:30AM EDT | 260.00 | 50.47 | 44.20 | 46.60 | 0.00 | - | 4 | 371 | 26.73% |
| ADSK250117P00270000 | 2024-04-12 11:30AM EDT | 270.00 | 42.70 | 54.50 | 57.30 | 0.00 | - | 2 | 197 | 31.11% |
| ADSK250117P00280000 | 2024-04-17 11:42AM EDT | 280.00 | 69.44 | 59.30 | 62.80 | 0.00 | - | 1 | 137 | 24.96% |
| ADSK250117P00290000 | 2024-02-22 2:45PM EDT | 290.00 | 45.50 | 38.80 | 40.10 | 0.00 | - | 12 | 17 | 0.00% |
| ADSK250117P00300000 | 2023-09-14 2:22PM EDT | 300.00 | 83.60 | 89.70 | 91.70 | 0.00 | - | 1 | 0 | 47.12% |
| ADSK250117P00310000 | 2024-03-13 3:25PM EDT | 310.00 | 55.70 | 73.80 | 75.50 | 0.00 | - | 1 | 2 | 0.00% |
| ADSK250117P00320000 | 2024-01-26 4:32PM EDT | 320.00 | 70.70 | 63.90 | 70.30 | 0.00 | - | 2 | 6 | 0.00% |
| ADSK250117P00340000 | 2023-06-07 11:23AM EDT | 340.00 | 135.75 | 136.50 | 139.40 | 0.00 | - | 6 | 0 | 67.02% |
© 2024 Yahoo. Todos los derechos reservados.