Mercados españoles cerrados
S&P 500
5.308,91 +62,23 (+1,19%) Nasdaq
16.742,88 +231,70 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0885 +0,0064 (+0,59%) Petróleo Brent
82,90 +0,52 (+0,63%) Bitcoin EUR
60.751,04 +4.154,29 (+7,34%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:56PM EDT. Mercado abierto.
Opciones de comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK260116C00100000 | 2024-04-30 1:09PM EDT | 100.00 | 129.07 | 126.00 | 136.00 | 0.00 | - | 1 | 3 | 64.00% |
| ADSK260116C00105000 | 2024-04-19 2:16PM EDT | 105.00 | 123.18 | 122.00 | 131.80 | 0.00 | - | 1 | 1 | 62.70% |
| ADSK260116C00110000 | 2024-04-26 10:17AM EDT | 110.00 | 122.03 | 119.80 | 127.00 | 0.00 | - | 5 | 31 | 62.54% |
| ADSK260116C00120000 | 2024-04-17 10:34AM EDT | 120.00 | 105.29 | 113.60 | 119.60 | 0.00 | - | 2 | 12 | 62.11% |
| ADSK260116C00135000 | 2024-01-22 3:09PM EDT | 135.00 | 132.77 | 132.80 | 139.20 | 0.00 | - | - | 1 | 103.59% |
| ADSK260116C00150000 | 2024-04-30 1:09PM EDT | 150.00 | 88.02 | 90.60 | 93.10 | 0.00 | - | 1 | 1 | 52.62% |
| ADSK260116C00155000 | 2023-11-13 3:57PM EDT | 155.00 | 85.66 | 98.90 | 107.60 | 0.00 | - | - | 1 | 70.54% |
| ADSK260116C00165000 | 2024-05-07 12:13PM EDT | 165.00 | 76.10 | 79.10 | 82.80 | 0.00 | - | 7 | 7 | 51.87% |
| ADSK260116C00170000 | 2023-11-14 4:46PM EDT | 170.00 | 80.08 | 94.10 | 98.30 | 0.00 | - | 3 | 3 | 70.21% |
| ADSK260116C00175000 | 2024-05-15 9:30AM EDT | 175.00 | 71.00 | 73.10 | 77.30 | -1.50 | -2.07% | 1 | 4 | 51.54% |
| ADSK260116C00180000 | 2024-04-18 9:56AM EDT | 180.00 | 62.00 | 70.00 | 72.90 | 0.00 | - | - | 1 | 49.47% |
| ADSK260116C00185000 | 2024-04-23 10:41AM EDT | 185.00 | 67.72 | 66.00 | 71.40 | 0.00 | - | 3 | 2 | 50.47% |
| ADSK260116C00190000 | 2024-04-23 10:41AM EDT | 190.00 | 65.27 | 63.80 | 67.80 | 0.00 | - | 3 | 5 | 49.18% |
| ADSK260116C00195000 | 2024-01-22 1:50PM EDT | 195.00 | 88.40 | 89.00 | 92.00 | 0.00 | - | 1 | 2 | 74.81% |
| ADSK260116C00200000 | 2024-05-07 12:53PM EDT | 200.00 | 55.50 | 56.00 | 60.80 | 0.00 | - | 3 | 10 | 46.73% |
| ADSK260116C00210000 | 2024-05-14 10:15AM EDT | 210.00 | 51.80 | 52.50 | 54.40 | 0.00 | - | 1 | 11 | 44.72% |
| ADSK260116C00220000 | 2024-05-07 10:32AM EDT | 220.00 | 44.60 | 47.60 | 49.30 | 0.00 | - | 2 | 7 | 43.74% |
| ADSK260116C00230000 | 2024-05-09 10:04AM EDT | 230.00 | 41.70 | 42.90 | 44.40 | 0.00 | - | 5 | 250 | 42.71% |
| ADSK260116C00240000 | 2024-03-18 12:54PM EDT | 240.00 | 65.24 | 36.80 | 38.70 | 0.00 | - | 1 | 12 | 40.74% |
| ADSK260116C00250000 | 2024-05-15 12:17PM EDT | 250.00 | 34.70 | 34.00 | 36.00 | +3.40 | +10.86% | 2 | 132 | 41.19% |
| ADSK260116C00260000 | 2024-04-17 12:33PM EDT | 260.00 | 30.80 | 30.30 | 32.40 | 0.00 | - | 6 | 25 | 40.61% |
| ADSK260116C00270000 | 2024-05-08 11:21AM EDT | 270.00 | 24.80 | 27.30 | 28.80 | 0.00 | - | 1 | 126 | 39.82% |
| ADSK260116C00280000 | 2024-05-09 9:47AM EDT | 280.00 | 21.94 | 24.30 | 25.50 | 0.00 | - | 1 | 45 | 39.06% |
| ADSK260116C00290000 | 2024-05-14 3:50PM EDT | 290.00 | 20.44 | 21.00 | 23.00 | 0.00 | - | 1 | 121 | 38.82% |
| ADSK260116C00300000 | 2024-05-07 12:31PM EDT | 300.00 | 17.53 | 19.60 | 20.80 | 0.00 | - | 3 | 165 | 38.66% |
| ADSK260116C00310000 | 2024-05-08 2:28PM EDT | 310.00 | 15.30 | 17.30 | 18.10 | 0.00 | - | 1 | 20 | 37.83% |
| ADSK260116C00320000 | 2024-05-15 1:59PM EDT | 320.00 | 15.70 | 14.40 | 16.30 | +3.43 | +27.95% | 11 | 48 | 37.68% |
| ADSK260116C00330000 | 2024-05-02 3:50PM EDT | 330.00 | 10.70 | 13.10 | 14.20 | 0.00 | - | 10 | 28 | 37.04% |
| ADSK260116C00340000 | 2024-05-10 9:37AM EDT | 340.00 | 12.51 | 11.00 | 12.70 | 0.00 | - | 2 | 2 | 36.86% |
| ADSK260116C00350000 | 2024-05-15 11:56AM EDT | 350.00 | 9.42 | 10.50 | 11.40 | +0.92 | +10.82% | 17 | 53 | 36.74% |
| ADSK260116C00360000 | 2024-04-01 1:31PM EDT | 360.00 | 20.74 | 7.30 | 8.50 | 0.00 | - | 22 | 28 | 34.47% |
| ADSK260116C00380000 | 2024-05-15 1:57PM EDT | 380.00 | 7.13 | 6.60 | 7.80 | -10.12 | -58.67% | 9 | 10 | 35.83% |
| ADSK260116C00390000 | 2024-03-13 11:26AM EDT | 390.00 | 16.50 | 8.80 | 10.60 | 0.00 | - | - | 6 | 40.55% |
| ADSK260116C00400000 | 2024-04-25 1:40PM EDT | 400.00 | 5.50 | 5.10 | 6.10 | +0.40 | +7.84% | 1 | 30 | 35.43% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK260116P00100000 | 2024-04-23 10:52AM EDT | 100.00 | 2.73 | 1.35 | 4.70 | 0.00 | - | 2 | 28 | 49.16% |
| ADSK260116P00105000 | 2024-02-05 12:32PM EDT | 105.00 | 2.75 | 1.20 | 4.70 | 0.00 | - | 12 | 18 | 46.59% |
| ADSK260116P00110000 | 2024-02-05 12:32PM EDT | 110.00 | 3.10 | 1.35 | 5.10 | 0.00 | - | 12 | 18 | 45.21% |
| ADSK260116P00115000 | 2024-04-11 9:30AM EDT | 115.00 | 3.70 | 3.90 | 4.80 | 0.00 | - | 2 | 17 | 42.07% |
| ADSK260116P00120000 | 2024-05-13 3:43PM EDT | 120.00 | 4.75 | 4.10 | 5.10 | 0.00 | - | 1 | 16 | 40.55% |
| ADSK260116P00125000 | 2024-03-13 3:01PM EDT | 125.00 | 4.15 | 4.30 | 5.40 | 0.00 | - | 3 | 21 | 39.05% |
| ADSK260116P00130000 | 2023-11-06 4:00PM EDT | 130.00 | 8.96 | 4.20 | 6.80 | 0.00 | - | 2 | 3 | 39.82% |
| ADSK260116P00135000 | 2023-12-12 11:05AM EDT | 135.00 | 6.50 | 5.40 | 6.70 | 0.00 | - | 2 | 1 | 37.45% |
| ADSK260116P00140000 | 2024-04-29 12:57PM EDT | 140.00 | 7.30 | 7.10 | 8.00 | 0.00 | - | 1 | 3 | 37.70% |
| ADSK260116P00145000 | 2023-11-22 2:41PM EDT | 145.00 | 9.74 | 2.70 | 11.00 | 0.00 | - | 1 | 4 | 40.39% |
| ADSK260116P00150000 | 2024-05-02 2:30PM EDT | 150.00 | 9.70 | 8.80 | 9.70 | 0.00 | - | 1 | 6 | 36.19% |
| ADSK260116P00155000 | 2024-05-07 11:10AM EDT | 155.00 | 10.56 | 9.80 | 12.10 | 0.00 | - | 8 | 28 | 37.53% |
| ADSK260116P00160000 | 2024-05-15 9:42AM EDT | 160.00 | 11.40 | 10.80 | 12.50 | +0.95 | +9.09% | 1 | 10 | 35.89% |
| ADSK260116P00165000 | 2024-05-15 2:35PM EDT | 165.00 | 12.40 | 11.90 | 12.80 | -0.60 | -4.62% | 1 | 4 | 34.12% |
| ADSK260116P00170000 | 2024-05-15 2:34PM EDT | 170.00 | 13.70 | 13.20 | 14.40 | -0.60 | -4.20% | 2 | 101 | 33.97% |
| ADSK260116P00175000 | 2024-05-15 2:36PM EDT | 175.00 | 15.00 | 14.40 | 16.00 | -0.70 | -4.46% | 1 | 6 | 33.70% |
| ADSK260116P00180000 | 2024-05-15 2:33PM EDT | 180.00 | 16.50 | 15.90 | 17.50 | -0.80 | -4.62% | 1 | 55 | 33.19% |
| ADSK260116P00185000 | 2024-05-15 3:06PM EDT | 185.00 | 18.20 | 18.10 | 19.30 | -0.70 | -3.70% | 2 | 18 | 32.92% |
| ADSK260116P00190000 | 2024-05-07 11:22AM EDT | 190.00 | 20.60 | 19.80 | 22.00 | 0.00 | - | 2 | 20 | 33.47% |
| ADSK260116P00195000 | 2024-05-15 12:44PM EDT | 195.00 | 21.70 | 21.50 | 23.80 | -0.80 | -3.56% | 1 | 62 | 32.96% |
| ADSK260116P00200000 | 2024-05-07 3:52PM EDT | 200.00 | 24.50 | 23.30 | 24.80 | 0.00 | - | 15 | 233 | 31.59% |
| ADSK260116P00210000 | 2024-05-10 9:33AM EDT | 210.00 | 27.87 | 27.20 | 28.30 | 0.00 | - | 15 | 180 | 30.11% |
| ADSK260116P00220000 | 2024-05-13 3:06PM EDT | 220.00 | 33.05 | 31.40 | 33.00 | 0.00 | - | 1 | 115 | 29.37% |
| ADSK260116P00230000 | 2024-04-23 12:51PM EDT | 230.00 | 36.98 | 36.00 | 37.50 | 0.00 | - | 1 | 571 | 28.09% |
| ADSK260116P00240000 | 2024-04-17 12:09PM EDT | 240.00 | 45.59 | 40.80 | 42.40 | 0.00 | - | 1 | 113 | 26.77% |
| ADSK260116P00250000 | 2024-05-07 10:32AM EDT | 250.00 | 50.10 | 46.70 | 49.20 | 0.00 | - | 11 | 33 | 26.74% |
| ADSK260116P00260000 | 2024-05-03 9:30AM EDT | 260.00 | 57.47 | 52.70 | 55.10 | 0.00 | - | 4 | 133 | 25.50% |
| ADSK260116P00270000 | 2024-03-12 3:42PM EDT | 270.00 | 40.20 | 49.00 | 50.40 | 0.00 | - | 3 | 47 | 10.09% |
| ADSK260116P00280000 | 2024-04-11 10:22AM EDT | 280.00 | 58.80 | 68.40 | 71.80 | 0.00 | - | 13 | 21 | 26.60% |
| ADSK260116P00290000 | 2024-04-11 10:25AM EDT | 290.00 | 64.10 | 76.10 | 81.60 | 0.00 | - | - | 0 | 28.27% |
© 2024 Yahoo. Todos los derechos reservados.