Mercados españoles abiertos en 3 hrs 20 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
36.818,81 -1.260,89 (-3,31%) Dólar/Euro
1,0637 -0,0009 (-0,09%) Petróleo Brent
89,41 +2,30 (+2,64%) Bitcoin EUR
58.115,16 -304,21 (-0,52%)
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 comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240419C00110000 | 2023-09-19 11:21AM EDT | 110.00 | 103.75 | 97.70 | 101.30 | 0.00 | - | 1 | 1 | 671.88% |
| ADSK240419C00160000 | 2023-11-22 3:26PM EDT | 160.00 | 50.60 | 83.90 | 86.90 | 0.00 | - | 5 | 4 | 1,507.81% |
| ADSK240419C00165000 | 2023-12-08 11:04AM EDT | 165.00 | 64.00 | 67.10 | 69.40 | 0.00 | - | 2 | 2 | 1,077.69% |
| ADSK240419C00175000 | 2023-11-30 11:11AM EDT | 175.00 | 44.60 | 70.70 | 73.00 | 0.00 | - | 1 | 0 | 1,323.93% |
| ADSK240419C00180000 | 2024-04-18 12:44PM EDT | 180.00 | 28.60 | 26.50 | 34.20 | -6.50 | -18.52% | 7 | 2 | 339.60% |
| ADSK240419C00185000 | 2023-12-14 2:43PM EDT | 185.00 | 60.20 | 56.50 | 62.10 | 0.00 | - | 1 | 17 | 1,114.70% |
| ADSK240419C00190000 | 2024-04-09 12:01PM EDT | 190.00 | 56.10 | 16.80 | 23.70 | 0.00 | - | 1 | 9 | 245.36% |
| ADSK240419C00195000 | 2024-01-17 3:54PM EDT | 195.00 | 47.40 | 61.30 | 69.50 | 0.00 | - | 1 | 13 | 1,381.93% |
| ADSK240419C00200000 | 2024-04-18 10:48AM EDT | 200.00 | 9.80 | 6.60 | 13.90 | -5.20 | -34.67% | 4 | 27 | 172.75% |
| ADSK240419C00210000 | 2024-04-18 3:57PM EDT | 210.00 | 2.00 | 2.10 | 2.40 | -4.00 | -66.67% | 209 | 118 | 47.12% |
| ADSK240419C00220000 | 2024-04-18 3:09PM EDT | 220.00 | 0.15 | 0.05 | 0.20 | -1.33 | -89.86% | 29 | 311 | 51.07% |
| ADSK240419C00225000 | 2024-04-18 11:32AM EDT | 225.00 | 0.05 | 0.00 | 0.10 | -0.80 | -94.12% | 14 | 106 | 61.13% |
| ADSK240419C00230000 | 2024-04-18 1:21PM EDT | 230.00 | 0.05 | 0.00 | 0.10 | -0.37 | -88.10% | 31 | 435 | 78.13% |
| ADSK240419C00232500 | 2024-04-17 3:46PM EDT | 232.50 | 0.30 | 0.00 | 1.20 | 0.00 | - | 214 | 357 | 136.43% |
| ADSK240419C00235000 | 2024-04-18 12:08PM EDT | 235.00 | 0.08 | 0.00 | 0.10 | -0.12 | -60.00% | 3 | 1,765 | 94.14% |
| ADSK240419C00237500 | 2024-04-17 3:49PM EDT | 237.50 | 0.15 | 0.00 | 0.60 | 0.00 | - | 19 | 143 | 135.94% |
| ADSK240419C00240000 | 2024-04-18 1:04PM EDT | 240.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 16 | 1,144 | 100.00% |
| ADSK240419C00242500 | 2024-04-17 3:42PM EDT | 242.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 77 | 208 | 107.81% |
| ADSK240419C00245000 | 2024-04-18 11:27AM EDT | 245.00 | 0.02 | 0.00 | 0.05 | -0.03 | -60.00% | 8 | 745 | 114.06% |
| ADSK240419C00247500 | 2024-04-18 12:10PM EDT | 247.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 169 | 121.09% |
| ADSK240419C00250000 | 2024-04-17 2:53PM EDT | 250.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 536 | 138.28% |
| ADSK240419C00252500 | 2024-04-17 9:30AM EDT | 252.50 | 0.33 | 0.00 | 0.05 | 0.00 | - | 2 | 1,061 | 134.38% |
| ADSK240419C00255000 | 2024-04-17 10:16AM EDT | 255.00 | 0.05 | 0.00 | 0.85 | 0.00 | - | 5 | 69 | 210.16% |
| ADSK240419C00257500 | 2024-04-11 2:25PM EDT | 257.50 | 0.50 | 0.00 | 0.05 | 0.00 | - | 3 | 272 | 146.88% |
| ADSK240419C00260000 | 2024-04-18 10:45AM EDT | 260.00 | 0.01 | 0.00 | 0.20 | -0.02 | -66.67% | 2 | 663 | 180.47% |
| ADSK240419C00262500 | 2024-04-18 2:10PM EDT | 262.50 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 122 | 211.13% |
| ADSK240419C00265000 | 2024-04-12 3:26PM EDT | 265.00 | 0.07 | 0.00 | 0.85 | 0.00 | - | 2 | 130 | 243.16% |
| ADSK240419C00267500 | 2024-04-15 3:21PM EDT | 267.50 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 44 | 207.42% |
| ADSK240419C00270000 | 2024-04-16 1:34PM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 861 | 176.56% |
| ADSK240419C00272500 | 2024-04-04 1:39PM EDT | 272.50 | 0.60 | 0.00 | 2.60 | 0.00 | - | 1 | 32 | 333.98% |
| ADSK240419C00275000 | 2024-04-09 12:03PM EDT | 275.00 | 0.48 | 0.00 | 2.60 | 0.00 | - | 1 | 23 | 342.68% |
| ADSK240419C00277500 | 2024-04-15 11:06AM EDT | 277.50 | 0.10 | 0.00 | 2.60 | 0.00 | - | 1 | 21 | 351.27% |
| ADSK240419C00280000 | 2024-04-18 11:04AM EDT | 280.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 4 | 318 | 240.63% |
| ADSK240419C00282500 | 2024-03-22 2:36PM EDT | 282.50 | 1.50 | 0.00 | 3.90 | 0.00 | - | 6 | 6 | 404.88% |
| ADSK240419C00285000 | 2024-04-03 3:25PM EDT | 285.00 | 0.45 | 0.00 | 3.80 | 0.00 | - | 3 | 26 | 410.94% |
| ADSK240419C00287500 | 2024-04-03 3:25PM EDT | 287.50 | 0.42 | 0.00 | 1.50 | 0.00 | - | 3 | 4 | 343.55% |
| ADSK240419C00290000 | 2024-04-15 9:40AM EDT | 290.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 673 | 221.88% |
| ADSK240419C00295000 | 2024-03-27 3:54PM EDT | 295.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 231.25% |
| ADSK240419C00300000 | 2024-04-11 1:22PM EDT | 300.00 | 0.21 | 0.00 | 0.05 | 0.00 | - | 2 | 120 | 242.19% |
| ADSK240419C00305000 | 2024-04-05 2:24PM EDT | 305.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 251.56% |
| ADSK240419C00310000 | 2024-04-08 9:55AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 49 | 262.50% |
| ADSK240419C00320000 | 2024-03-12 3:32PM EDT | 320.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 276 | 359.77% |
| ADSK240419C00330000 | 2024-04-15 9:30AM EDT | 330.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 34 | 300.00% |
| ADSK240419C00340000 | 2024-02-12 2:47PM EDT | 340.00 | 0.75 | 0.00 | 1.60 | 0.00 | - | 3 | 12 | 487.89% |
| ADSK240419C00350000 | 2024-03-01 10:47AM EDT | 350.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 454.10% |
| ADSK240419C00370000 | 2024-03-27 9:30AM EDT | 370.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 365.63% |
Opciones de ventapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240419P00100000 | 2024-03-01 2:05PM EDT | 100.00 | 0.17 | 0.00 | 3.90 | 0.00 | - | 1 | 7 | 936.52% |
| ADSK240419P00105000 | 2023-12-14 10:59AM EDT | 105.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 903.32% |
| ADSK240419P00110000 | 2024-03-20 2:02PM EDT | 110.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 108 | 440.63% |
| ADSK240419P00115000 | 2024-01-23 4:18PM EDT | 115.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 4 | 9 | 546.88% |
| ADSK240419P00120000 | 2024-01-03 10:30AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 50.00% |
| ADSK240419P00125000 | 2024-03-18 10:04AM EDT | 125.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 10 | 457.42% |
| ADSK240419P00130000 | 2024-01-29 10:47AM EDT | 130.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 2 | 8 | 473.83% |
| ADSK240419P00135000 | 2024-01-29 10:47AM EDT | 135.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 2 | 2 | 445.70% |
| ADSK240419P00140000 | 2024-02-05 4:39PM EDT | 140.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 2 | 12 | 385.55% |
| ADSK240419P00145000 | 2024-03-11 1:45PM EDT | 145.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 21 | 478.32% |
| ADSK240419P00150000 | 2024-03-18 10:05AM EDT | 150.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 2 | 32 | 360.16% |
| ADSK240419P00155000 | 2024-02-26 3:00PM EDT | 155.00 | 0.26 | 0.00 | 2.60 | 0.00 | - | 1 | 12 | 407.91% |
| ADSK240419P00160000 | 2024-04-02 1:31PM EDT | 160.00 | 0.75 | 0.00 | 2.60 | 0.00 | - | 6 | 64 | 374.02% |
| ADSK240419P00165000 | 2024-04-17 9:44AM EDT | 165.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 10 | 45 | 340.63% |
| ADSK240419P00170000 | 2024-04-16 9:44AM EDT | 170.00 | 0.28 | 0.00 | 2.60 | 0.00 | - | 1 | 34 | 307.91% |
| ADSK240419P00175000 | 2024-04-17 9:31AM EDT | 175.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 11 | 35 | 275.59% |
| ADSK240419P00180000 | 2024-04-17 10:15AM EDT | 180.00 | 0.10 | 0.00 | 1.05 | 0.00 | - | 1 | 68 | 194.53% |
| ADSK240419P00185000 | 2024-04-17 12:18PM EDT | 185.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 24 | 88 | 110.94% |
| ADSK240419P00190000 | 2024-04-18 3:15PM EDT | 190.00 | 0.12 | 0.05 | 0.10 | +0.03 | +33.33% | 38 | 214 | 96.09% |
| ADSK240419P00195000 | 2024-04-18 3:15PM EDT | 195.00 | 0.15 | 0.00 | 0.45 | -0.05 | -25.00% | 61 | 282 | 91.89% |
| ADSK240419P00200000 | 2024-04-18 3:54PM EDT | 200.00 | 0.12 | 0.05 | 0.30 | -0.18 | -60.00% | 115 | 416 | 63.48% |
| ADSK240419P00210000 | 2024-04-18 3:59PM EDT | 210.00 | 1.54 | 1.35 | 1.65 | +0.19 | +14.07% | 123 | 304 | 44.39% |
| ADSK240419P00215000 | 2024-04-18 3:52PM EDT | 215.00 | 4.74 | 4.10 | 7.40 | +1.50 | +46.30% | 72 | 268 | 69.43% |
| ADSK240419P00220000 | 2024-04-18 3:46PM EDT | 220.00 | 9.15 | 8.60 | 10.00 | +2.75 | +42.97% | 16 | 1,650 | 77.44% |
| ADSK240419P00222500 | 2024-04-17 3:52PM EDT | 222.50 | 11.64 | 8.90 | 15.00 | +3.47 | +42.47% | 1 | 37 | 56.64% |
| ADSK240419P00225000 | 2024-04-17 2:12PM EDT | 225.00 | 9.10 | 11.60 | 18.70 | 0.00 | - | 52 | 243 | 109.86% |
| ADSK240419P00227500 | 2024-04-17 1:49PM EDT | 227.50 | 10.00 | 13.40 | 20.70 | 0.00 | - | 6 | 261 | 86.52% |
| ADSK240419P00230000 | 2024-04-18 3:50PM EDT | 230.00 | 19.35 | 16.20 | 23.40 | +4.51 | +30.39% | 6 | 1,615 | 115.43% |
| ADSK240419P00232500 | 2024-04-17 3:22PM EDT | 232.50 | 22.00 | 18.30 | 25.80 | +4.60 | +26.44% | 5 | 160 | 105.66% |
| ADSK240419P00235000 | 2024-04-18 3:25PM EDT | 235.00 | 24.00 | 21.10 | 28.50 | +5.73 | +31.36% | 9 | 232 | 136.33% |
| ADSK240419P00237500 | 2024-04-18 3:03PM EDT | 237.50 | 26.00 | 23.50 | 31.00 | +5.94 | +29.61% | 50 | 60 | 142.58% |
| ADSK240419P00240000 | 2024-04-18 3:03PM EDT | 240.00 | 28.20 | 26.00 | 33.40 | +6.50 | +29.95% | 97 | 83 | 148.05% |
| ADSK240419P00242500 | 2024-04-18 3:03PM EDT | 242.50 | 31.80 | 28.30 | 35.70 | +4.30 | +15.64% | 30 | 14 | 133.79% |
| ADSK240419P00245000 | 2024-04-18 10:07AM EDT | 245.00 | 38.31 | 30.80 | 38.50 | +7.66 | +24.99% | 6 | 6 | 161.33% |
| ADSK240419P00247500 | 2024-04-18 3:03PM EDT | 247.50 | 37.00 | 33.30 | 40.90 | +9.60 | +35.04% | 30 | 14 | 164.26% |
| ADSK240419P00250000 | 2024-04-18 3:03PM EDT | 250.00 | 43.87 | 36.60 | 43.60 | +13.67 | +45.26% | 80 | 35 | 215.82% |
| ADSK240419P00252500 | 2024-04-17 3:59PM EDT | 252.50 | 37.60 | 38.80 | 44.20 | 0.00 | - | 340 | 1 | 304.30% |
| ADSK240419P00255000 | 2024-04-16 12:50PM EDT | 255.00 | 24.80 | 40.80 | 48.10 | 0.00 | - | 10 | 0 | 161.72% |
| ADSK240419P00257500 | 2024-04-17 3:59PM EDT | 257.50 | 42.60 | 43.40 | 50.60 | 0.00 | - | 165 | 0 | 180.08% |
| ADSK240419P00260000 | 2024-04-18 3:03PM EDT | 260.00 | 54.30 | 46.00 | 53.30 | +9.20 | +20.40% | 60 | 27 | 210.94% |
| ADSK240419P00262500 | 2024-04-11 11:42AM EDT | 262.50 | 22.60 | 48.30 | 55.60 | 0.00 | - | 1 | 0 | 182.03% |
| ADSK240419P00265000 | 2024-04-12 2:18PM EDT | 265.00 | 30.30 | 51.80 | 58.30 | 0.00 | - | 1 | 0 | 266.11% |
| ADSK240419P00267500 | 2024-04-03 12:38PM EDT | 267.50 | 19.00 | 54.00 | 60.90 | 0.00 | - | 3 | 0 | 266.02% |
| ADSK240419P00270000 | 2024-04-10 2:52PM EDT | 270.00 | 29.64 | 56.10 | 63.10 | 0.00 | - | 299 | 0 | 233.98% |
| ADSK240419P00272500 | 2024-03-21 10:33AM EDT | 272.50 | 9.20 | 58.50 | 65.90 | 0.00 | - | - | 0 | 255.47% |
| ADSK240419P00275000 | 2024-04-17 9:33AM EDT | 275.00 | 57.40 | 60.80 | 68.40 | 0.00 | - | 2 | 0 | 248.24% |
| ADSK240419P00277500 | 2024-03-21 2:30PM EDT | 277.50 | 13.20 | 64.10 | 70.60 | 0.00 | - | - | 0 | 287.70% |
| ADSK240419P00280000 | 2024-03-22 10:43AM EDT | 280.00 | 17.24 | 65.80 | 73.50 | 0.00 | - | 12 | 0 | 269.92% |
| ADSK240419P00290000 | 2024-03-01 10:32AM EDT | 290.00 | 15.40 | 25.90 | 33.20 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK240419P00300000 | 2024-02-29 1:23PM EDT | 300.00 | 44.10 | 36.10 | 43.60 | 0.00 | - | - | 0 | 0.00% |
| ADSK240419P00360000 | 2024-03-01 12:00PM EDT | 360.00 | 95.05 | 95.30 | 103.60 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240419P00370000 | 2024-03-01 11:54AM EDT | 370.00 | 105.00 | 105.30 | 113.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.