Mercados españoles cerrados
S&P 500
5.466,70 -2,60 (-0,05%) Nasdaq
17.757,92 +40,26 (+0,23%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0689 -0,0026 (-0,25%) Petróleo Brent
85,76 +0,75 (+0,88%) Bitcoin EUR
57.080,88 -570,19 (-0,99%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:47PM EDT. Mercado abierto.
Opciones de comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK250620C00150000 | 2024-06-18 9:41AM EDT | 150.00 | 104.50 | 101.10 | 105.40 | 0.00 | - | 1 | 0 | 54.75% |
| ADSK250620C00165000 | 2024-06-17 9:49AM EDT | 165.00 | 85.98 | 90.40 | 92.60 | 0.00 | - | - | 1 | 52.62% |
| ADSK250620C00180000 | 2024-06-12 11:29AM EDT | 180.00 | 62.00 | 78.40 | 80.30 | 0.00 | - | 1 | 2 | 50.53% |
| ADSK250620C00190000 | 2024-06-18 1:12PM EDT | 190.00 | 71.03 | 70.70 | 72.50 | 0.00 | - | 1 | 11 | 48.26% |
| ADSK250620C00200000 | 2024-06-18 10:14AM EDT | 200.00 | 64.60 | 63.40 | 64.50 | -1.70 | -2.56% | 1 | 8 | 45.52% |
| ADSK250620C00210000 | 2024-06-18 1:12PM EDT | 210.00 | 57.01 | 55.70 | 57.70 | 0.00 | - | 1 | 4 | 44.06% |
| ADSK250620C00220000 | 2024-06-20 9:30AM EDT | 220.00 | 51.80 | 49.60 | 51.10 | 0.00 | - | 4 | 37 | 42.49% |
| ADSK250620C00230000 | 2024-06-18 9:58AM EDT | 230.00 | 46.55 | 44.20 | 45.10 | 0.00 | - | 1 | 63 | 41.26% |
| ADSK250620C00240000 | 2024-06-24 10:24AM EDT | 240.00 | 37.63 | 38.80 | 39.50 | 0.00 | - | 1 | 83 | 40.08% |
| ADSK250620C00250000 | 2024-06-25 2:13PM EDT | 250.00 | 32.70 | 33.60 | 34.40 | +0.70 | +2.19% | 6 | 253 | 39.06% |
| ADSK250620C00260000 | 2024-06-25 1:54PM EDT | 260.00 | 28.10 | 28.80 | 29.90 | -1.20 | -4.10% | 4 | 43 | 38.28% |
| ADSK250620C00270000 | 2024-06-17 2:46PM EDT | 270.00 | 25.62 | 24.80 | 25.90 | 0.00 | - | 10 | 91 | 37.62% |
| ADSK250620C00280000 | 2024-06-20 12:26PM EDT | 280.00 | 22.00 | 21.50 | 22.30 | 0.00 | - | 1 | 90 | 37.00% |
| ADSK250620C00290000 | 2024-06-20 1:36PM EDT | 290.00 | 19.20 | 18.50 | 19.10 | 0.00 | - | 1 | 24 | 36.43% |
| ADSK250620C00300000 | 2024-06-21 10:23AM EDT | 300.00 | 16.10 | 15.70 | 16.30 | +0.60 | +3.87% | 1 | 173 | 35.94% |
| ADSK250620C00310000 | 2024-06-18 9:31AM EDT | 310.00 | 11.60 | 13.30 | 13.90 | -2.40 | -17.14% | 1 | 13 | 35.54% |
| ADSK250620C00320000 | 2024-06-14 3:41PM EDT | 320.00 | 7.45 | 11.10 | 11.80 | 0.00 | - | 1 | 46 | 35.18% |
| ADSK250620C00330000 | 2024-06-25 1:24PM EDT | 330.00 | 8.80 | 9.40 | 10.00 | +0.20 | +2.33% | 3 | 12 | 34.86% |
| ADSK250620C00340000 | 2024-06-05 9:41AM EDT | 340.00 | 4.14 | 7.60 | 8.40 | 0.00 | - | 2 | 56 | 34.50% |
| ADSK250620C00350000 | 2024-05-15 1:57PM EDT | 350.00 | 5.05 | 3.10 | 7.10 | 0.00 | - | 9 | 26 | 34.28% |
| ADSK250620C00360000 | 2024-05-15 11:56AM EDT | 360.00 | 3.27 | 2.50 | 6.30 | 0.00 | - | 17 | 17 | 34.61% |
| ADSK250620C00370000 | 2024-06-11 11:21AM EDT | 370.00 | 1.58 | 4.40 | 5.10 | 0.00 | - | 1 | 135 | 34.01% |
| ADSK250620C00380000 | 2024-04-03 11:05AM EDT | 380.00 | 7.50 | 2.20 | 2.85 | 0.00 | - | 5 | 122 | 30.61% |
| ADSK250620C00390000 | 2024-04-24 9:59AM EDT | 390.00 | 2.40 | 1.60 | 2.75 | 0.00 | - | 10 | 21 | 31.62% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK250620P00110000 | 2024-05-15 11:19AM EDT | 110.00 | 1.70 | 0.00 | 7.70 | 0.00 | - | 2 | 4 | 59.24% |
| ADSK250620P00115000 | 2024-06-12 11:17AM EDT | 115.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ADSK250620P00120000 | 2024-06-17 10:39AM EDT | 120.00 | 1.75 | 0.00 | 7.70 | 0.00 | - | 1 | 47 | 53.66% |
| ADSK250620P00125000 | 2024-06-05 3:58PM EDT | 125.00 | 2.90 | 0.00 | 7.70 | 0.00 | - | 1 | 4 | 51.04% |
| ADSK250620P00130000 | 2024-05-28 1:01PM EDT | 130.00 | 3.80 | 0.00 | 8.10 | 0.00 | - | 10 | 10 | 60.74% |
| ADSK250620P00135000 | 2024-06-04 12:58PM EDT | 135.00 | 4.10 | 0.00 | 8.30 | 0.00 | - | 11 | 17 | 58.34% |
| ADSK250620P00140000 | 2024-06-10 3:29PM EDT | 140.00 | 4.00 | 0.00 | 8.50 | 0.00 | - | 13 | 61 | 56.01% |
| ADSK250620P00145000 | 2024-05-01 1:17PM EDT | 145.00 | 6.00 | 4.90 | 7.90 | 0.00 | - | 4 | 57 | 51.93% |
| ADSK250620P00150000 | 2024-06-18 10:34AM EDT | 150.00 | 3.05 | 2.45 | 3.20 | 0.00 | - | 7 | 12 | 37.37% |
| ADSK250620P00155000 | 2024-06-24 10:57AM EDT | 155.00 | 3.40 | 3.00 | 3.50 | 0.00 | - | 1 | 2 | 36.20% |
| ADSK250620P00160000 | 2024-05-24 1:07PM EDT | 160.00 | 7.50 | 2.00 | 6.60 | 0.00 | - | 1 | 5 | 41.66% |
| ADSK250620P00170000 | 2024-06-24 11:55AM EDT | 170.00 | 5.10 | 4.50 | 5.10 | -0.10 | -1.92% | 1 | 24 | 34.03% |
| ADSK250620P00175000 | 2024-06-06 2:29PM EDT | 175.00 | 10.60 | 5.30 | 5.80 | 0.00 | - | 10 | 121 | 33.43% |
| ADSK250620P00180000 | 2024-06-18 3:32PM EDT | 180.00 | 6.70 | 6.00 | 6.60 | 0.00 | - | 4 | 48 | 32.89% |
| ADSK250620P00185000 | 2024-06-18 11:41AM EDT | 185.00 | 7.90 | 6.60 | 7.40 | 0.00 | - | 2 | 68 | 32.22% |
| ADSK250620P00190000 | 2024-06-24 10:56AM EDT | 190.00 | 8.50 | 7.60 | 8.40 | 0.00 | - | 1 | 89 | 31.75% |
| ADSK250620P00195000 | 2024-06-20 11:48AM EDT | 195.00 | 10.10 | 8.90 | 9.40 | 0.00 | - | 1 | 175 | 31.13% |
| ADSK250620P00200000 | 2024-06-17 9:41AM EDT | 200.00 | 13.20 | 9.90 | 10.50 | 0.00 | - | 1 | 61 | 30.54% |
| ADSK250620P00210000 | 2024-06-25 2:39PM EDT | 210.00 | 13.40 | 12.40 | 13.20 | -0.51 | -3.67% | 1 | 474 | 29.62% |
| ADSK250620P00220000 | 2024-06-25 2:39PM EDT | 220.00 | 16.60 | 15.50 | 16.30 | -2.36 | -12.45% | 1 | 93 | 28.63% |
| ADSK250620P00230000 | 2024-06-25 3:46PM EDT | 230.00 | 20.20 | 19.40 | 20.00 | -0.96 | -4.54% | 2 | 112 | 27.75% |
| ADSK250620P00240000 | 2024-06-18 10:59AM EDT | 240.00 | 24.98 | 22.80 | 24.20 | 0.00 | - | 1 | 14 | 26.82% |
| ADSK250620P00250000 | 2024-06-18 2:53PM EDT | 250.00 | 29.80 | 27.80 | 29.00 | 0.00 | - | 3 | 59 | 25.93% |
| ADSK250620P00260000 | 2024-06-18 1:41PM EDT | 260.00 | 35.20 | 33.20 | 34.40 | 0.00 | - | 28 | 29 | 25.04% |
| ADSK250620P00270000 | 2024-03-15 10:37AM EDT | 270.00 | 38.00 | 46.50 | 48.80 | 0.00 | - | 2 | 16 | 33.12% |
| ADSK250620P00280000 | 2024-04-18 10:45AM EDT | 280.00 | 75.82 | 61.70 | 65.80 | 0.00 | - | 1 | 4 | 43.64% |
| ADSK250620P00290000 | 2024-03-15 11:48AM EDT | 290.00 | 50.60 | 56.40 | 62.60 | 0.00 | - | 6 | 2 | 32.35% |
| ADSK250620P00360000 | 2024-02-02 1:22PM EDT | 360.00 | 102.10 | 95.20 | 97.90 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK250620P00370000 | 2024-02-01 4:42PM EDT | 370.00 | 114.57 | 102.10 | 110.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.