Mercados españoles abiertos en 4 hrs 44 min
S&P 500
5.297,10 -11,05 (-0,21%) Nasdaq
16.698,32 -44,07 (-0,26%) NIKKEI 225
38.790,07 -130,19 (-0,33%) Dólar/Euro
1,0860 -0,0009 (-0,09%) Petróleo Brent
83,57 +0,30 (+0,36%) Bitcoin EUR
60.045,50 -813,86 (-1,34%)
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 mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240517C00150000 | 2024-04-25 1:03PM EDT | 150.00 | 66.20 | 66.80 | 74.70 | 0.00 | - | - | 1 | 372.27% |
| ADSK240517C00175000 | 2024-05-16 10:11AM EDT | 175.00 | 45.07 | 41.80 | 49.70 | +8.91 | +24.64% | 3 | 3 | 240.04% |
| ADSK240517C00200000 | 2024-04-24 9:50AM EDT | 200.00 | 19.60 | 16.90 | 24.80 | 0.00 | - | 10 | 10 | 125.39% |
| ADSK240517C00205000 | 2024-05-10 10:53AM EDT | 205.00 | 13.80 | 11.90 | 18.90 | 0.00 | - | 1 | 2 | 207.28% |
| ADSK240517C00207500 | 2024-05-02 10:59AM EDT | 207.50 | 7.60 | 9.50 | 17.00 | 0.00 | - | - | 10 | 81.35% |
| ADSK240517C00210000 | 2024-05-15 11:33AM EDT | 210.00 | 11.50 | 7.40 | 14.80 | 0.00 | - | 1 | 618 | 84.96% |
| ADSK240517C00212500 | 2024-05-16 3:02PM EDT | 212.50 | 8.40 | 6.10 | 12.10 | +1.19 | +16.50% | 1 | 71 | 86.82% |
| ADSK240517C00215000 | 2024-05-15 3:57PM EDT | 215.00 | 5.47 | 4.60 | 7.20 | -0.88 | -13.86% | 33 | 131 | 85.74% |
| ADSK240517C00217500 | 2024-05-16 3:55PM EDT | 217.50 | 4.09 | 3.30 | 4.50 | -0.41 | -9.11% | 1 | 89 | 61.11% |
| ADSK240517C00220000 | 2024-05-16 3:58PM EDT | 220.00 | 2.20 | 1.80 | 2.20 | -0.70 | -24.14% | 2,027 | 3,017 | 43.02% |
| ADSK240517C00222500 | 2024-05-16 3:56PM EDT | 222.50 | 1.05 | 0.85 | 1.10 | -0.90 | -46.15% | 230 | 239 | 42.48% |
| ADSK240517C00225000 | 2024-05-16 3:54PM EDT | 225.00 | 0.60 | 0.40 | 0.55 | -0.87 | -59.18% | 314 | 728 | 44.82% |
| ADSK240517C00227500 | 2024-05-16 12:37PM EDT | 227.50 | 0.25 | 0.15 | 0.30 | -1.18 | -82.52% | 17 | 81 | 48.93% |
| ADSK240517C00230000 | 2024-05-16 3:00PM EDT | 230.00 | 0.10 | 0.05 | 0.15 | -0.36 | -78.26% | 125 | 404 | 51.56% |
| ADSK240517C00232500 | 2024-05-16 3:31PM EDT | 232.50 | 0.10 | 0.05 | 0.15 | -0.17 | -62.96% | 7 | 644 | 57.03% |
| ADSK240517C00235000 | 2024-05-16 12:44PM EDT | 235.00 | 0.10 | 0.00 | 0.60 | -0.15 | -60.00% | 33 | 246 | 82.52% |
| ADSK240517C00237500 | 2024-05-13 12:20PM EDT | 237.50 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 5 | 67.19% |
| ADSK240517C00240000 | 2024-05-13 9:54AM EDT | 240.00 | 0.55 | 0.00 | 0.10 | 0.00 | - | 5 | 1,782 | 75.39% |
| ADSK240517C00245000 | 2024-05-16 10:06AM EDT | 245.00 | 0.05 | 0.00 | 0.05 | -0.13 | -72.22% | 5 | 95 | 82.81% |
| ADSK240517C00250000 | 2024-05-15 1:27PM EDT | 250.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 21 | 185 | 116.02% |
| ADSK240517C00255000 | 2024-05-15 1:27PM EDT | 255.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 81 | 152.15% |
| ADSK240517C00260000 | 2024-05-13 1:06PM EDT | 260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 111 | 199 | 133.20% |
| ADSK240517C00265000 | 2024-05-13 11:03AM EDT | 265.00 | 0.05 | 0.00 | 2.55 | 0.00 | - | 52 | 52 | 257.03% |
| ADSK240517C00270000 | 2024-05-16 3:59PM EDT | 270.00 | 0.01 | 0.00 | 0.15 | -0.01 | -50.00% | 10 | 229 | 167.19% |
| ADSK240517C00280000 | 2024-05-09 2:38PM EDT | 280.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 65 | 192.97% |
| ADSK240517C00290000 | 2024-05-03 12:51PM EDT | 290.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 53 | 207.03% |
| ADSK240517C00300000 | 2024-04-10 2:06PM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| ADSK240517C00310000 | 2024-03-28 2:58PM EDT | 310.00 | 0.43 | 0.00 | 2.60 | 0.00 | - | 2 | 2 | 407.81% |
Opciones de ventapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240517P00125000 | 2024-04-17 3:32PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 387.50% |
| ADSK240517P00130000 | 2024-03-21 3:16PM EDT | 130.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | - | 3 | 487.11% |
| ADSK240517P00135000 | 2024-04-18 9:35AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 22 | 337.50% |
| ADSK240517P00140000 | 2024-04-12 3:11PM EDT | 140.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 4 | 4 | 556.45% |
| ADSK240517P00145000 | 2024-04-26 11:10AM EDT | 145.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 9 | 351 | 290.63% |
| ADSK240517P00160000 | 2024-04-17 2:04PM EDT | 160.00 | 0.31 | 0.00 | 2.60 | 0.00 | - | - | 1 | 417.97% |
| ADSK240517P00165000 | 2024-05-10 11:14AM EDT | 165.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 6 | 7 | 385.55% |
| ADSK240517P00170000 | 2024-05-15 9:42AM EDT | 170.00 | 0.28 | 0.00 | 0.45 | 0.00 | - | 1 | 27 | 250.39% |
| ADSK240517P00175000 | 2024-05-14 10:50AM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 26 | 133 | 182.81% |
| ADSK240517P00180000 | 2024-05-16 9:42AM EDT | 180.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 57 | 213 | 178.91% |
| ADSK240517P00185000 | 2024-05-16 10:24AM EDT | 185.00 | 0.05 | 0.05 | 0.05 | 0.00 | - | 21 | 619 | 143.36% |
| ADSK240517P00187500 | 2024-05-16 10:25AM EDT | 187.50 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 570 | 210 | 123.44% |
| ADSK240517P00190000 | 2024-05-14 12:22PM EDT | 190.00 | 0.15 | 0.00 | 2.60 | 0.00 | - | 6 | 26 | 230.66% |
| ADSK240517P00192500 | 2024-05-03 1:52PM EDT | 192.50 | 0.30 | 0.00 | 2.60 | 0.00 | - | 3 | 2 | 215.53% |
| ADSK240517P00195000 | 2024-05-16 11:22AM EDT | 195.00 | 0.08 | 0.00 | 2.40 | -0.07 | -46.67% | 5 | 138 | 195.80% |
| ADSK240517P00197500 | 2024-05-14 9:49AM EDT | 197.50 | 0.30 | 0.00 | 2.60 | 0.00 | - | 1 | 37 | 185.25% |
| ADSK240517P00200000 | 2024-05-16 2:45PM EDT | 200.00 | 0.05 | 0.05 | 0.10 | -0.11 | -68.75% | 12 | 128 | 91.02% |
| ADSK240517P00202500 | 2024-05-15 3:54PM EDT | 202.50 | 0.15 | 0.05 | 0.30 | 0.00 | - | 3 | 68 | 93.55% |
| ADSK240517P00205000 | 2024-05-16 3:09PM EDT | 205.00 | 0.09 | 0.05 | 0.90 | -0.14 | -60.87% | 11 | 118 | 103.13% |
| ADSK240517P00207500 | 2024-05-15 3:57PM EDT | 207.50 | 0.25 | 0.05 | 0.15 | 0.00 | - | 103 | 141 | 63.87% |
| ADSK240517P00210000 | 2024-05-16 12:45PM EDT | 210.00 | 0.14 | 0.05 | 0.30 | -0.23 | -62.16% | 19 | 356 | 59.67% |
| ADSK240517P00212500 | 2024-05-16 3:47PM EDT | 212.50 | 0.15 | 0.10 | 0.25 | -0.42 | -73.68% | 67 | 136 | 52.34% |
| ADSK240517P00215000 | 2024-05-16 3:50PM EDT | 215.00 | 0.30 | 0.25 | 0.55 | -0.70 | -70.00% | 131 | 223 | 51.07% |
| ADSK240517P00217500 | 2024-05-16 3:54PM EDT | 217.50 | 0.60 | 0.70 | 0.95 | -1.00 | -62.50% | 46 | 129 | 45.90% |
| ADSK240517P00220000 | 2024-05-16 3:55PM EDT | 220.00 | 1.45 | 1.50 | 1.95 | -1.18 | -44.87% | 167 | 372 | 46.92% |
| ADSK240517P00222500 | 2024-05-16 2:31PM EDT | 222.50 | 3.15 | 2.90 | 3.30 | -0.60 | -16.00% | 15 | 53 | 45.51% |
| ADSK240517P00225000 | 2024-05-01 3:05PM EDT | 225.00 | 11.70 | 4.20 | 8.50 | 0.00 | - | 1 | 3 | 77.73% |
| ADSK240517P00227500 | 2024-04-25 9:30AM EDT | 227.50 | 7.90 | 6.10 | 10.60 | -6.79 | -46.22% | 1 | 1 | 81.64% |
| ADSK240517P00230000 | 2024-05-16 12:26PM EDT | 230.00 | 9.70 | 5.40 | 11.60 | -0.80 | -7.62% | 3 | 65 | 118.07% |
| ADSK240517P00237500 | 2024-04-30 3:35PM EDT | 237.50 | 22.90 | 13.00 | 20.70 | 0.00 | - | 5 | 0 | 207.57% |
| ADSK240517P00240000 | 2024-05-15 11:51AM EDT | 240.00 | 20.13 | 15.50 | 23.20 | 0.00 | - | 1 | 32 | 222.46% |
| ADSK240517P00250000 | 2024-05-01 3:33PM EDT | 250.00 | 33.40 | 25.30 | 33.20 | 0.00 | - | 76 | 2 | 277.39% |
| ADSK240517P00260000 | 2024-04-17 2:47PM EDT | 260.00 | 45.50 | 35.20 | 43.00 | 0.00 | - | 220 | 0 | 320.17% |
| ADSK240517P00270000 | 2024-04-17 1:46PM EDT | 270.00 | 56.80 | 45.50 | 53.20 | 0.00 | - | 16 | 0 | 371.58% |
© 2024 Yahoo. Todos los derechos reservados.