Italia markets closed
Dow Jones
38.253,45 +350,16 (+0,92%) Nasdaq
15.843,87 +238,38 (+1,53%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0732 +0,0014 (+0,13%) Bitcoin EUR
55.271,71 +572,19 (+1,05%) CMC Crypto 200
1.278,15 +7,41 (+0,58%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:13PM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240503C00200000 | 2024-05-02 12:47PM EDT | 200.00 | 10.00 | 9.70 | 11.40 | -0.60 | -5.66% | 4 | 1 | 51.42% |
| ADSK240503C00205000 | 2024-05-02 9:31AM EDT | 205.00 | 6.50 | 5.40 | 6.10 | +0.85 | +15.04% | 5 | 10 | 44.92% |
| ADSK240503C00207500 | 2024-05-01 2:43PM EDT | 207.50 | 6.05 | 3.50 | 3.90 | 0.00 | - | 10 | 4 | 37.33% |
| ADSK240503C00210000 | 2024-05-02 1:23PM EDT | 210.00 | 1.95 | 2.00 | 2.25 | -1.05 | -35.00% | 15 | 27 | 34.62% |
| ADSK240503C00212500 | 2024-05-02 2:07PM EDT | 212.50 | 1.07 | 0.95 | 1.10 | -0.78 | -42.16% | 5 | 42 | 32.81% |
| ADSK240503C00215000 | 2024-05-02 12:41PM EDT | 215.00 | 0.42 | 0.40 | 0.55 | -1.10 | -72.37% | 9 | 70 | 34.23% |
| ADSK240503C00217500 | 2024-05-02 12:46PM EDT | 217.50 | 0.23 | 0.15 | 0.30 | -1.19 | -83.80% | 7 | 123 | 37.06% |
| ADSK240503C00220000 | 2024-05-02 1:58PM EDT | 220.00 | 0.05 | 0.05 | 0.15 | -0.45 | -90.00% | 27 | 255 | 38.87% |
| ADSK240503C00222500 | 2024-05-02 2:24PM EDT | 222.50 | 0.12 | 0.05 | 0.65 | -0.02 | -14.29% | 1 | 210 | 56.06% |
| ADSK240503C00225000 | 2024-05-02 2:07PM EDT | 225.00 | 0.09 | 0.05 | 0.10 | -0.11 | -55.00% | 4 | 74 | 49.61% |
| ADSK240503C00227500 | 2024-04-30 11:02AM EDT | 227.50 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 92 | 78.22% |
| ADSK240503C00230000 | 2024-05-01 10:06AM EDT | 230.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 1 | 67 | 56.25% |
| ADSK240503C00232500 | 2024-04-30 10:46AM EDT | 232.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 11 | 21 | 62.11% |
| ADSK240503C00235000 | 2024-04-26 12:46PM EDT | 235.00 | 0.22 | 0.00 | 0.10 | 0.00 | - | 609 | 605 | 67.58% |
| ADSK240503C00237500 | 2024-04-29 1:18PM EDT | 237.50 | 0.66 | 0.00 | 0.05 | 0.00 | - | 16 | 34 | 67.19% |
| ADSK240503C00240000 | 2024-04-26 12:47PM EDT | 240.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 59 | 78.52% |
| ADSK240503C00242500 | 2024-04-24 12:15PM EDT | 242.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 83.59% |
| ADSK240503C00245000 | 2024-04-25 9:30AM EDT | 245.00 | 0.31 | 0.00 | 0.10 | 0.00 | - | 2 | 36 | 88.67% |
| ADSK240503C00247500 | 2024-04-18 10:59AM EDT | 247.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 6 | 93.75% |
| ADSK240503C00250000 | 2024-04-18 10:02AM EDT | 250.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 91.41% |
| ADSK240503C00255000 | 2024-04-18 10:02AM EDT | 255.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 100.00% |
| ADSK240503C00257500 | 2024-04-16 11:26AM EDT | 257.50 | 0.50 | 0.00 | 1.50 | 0.00 | - | - | 80 | 174.71% |
| ADSK240503C00260000 | 2024-04-26 3:16PM EDT | 260.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 42 | 181.05% |
| ADSK240503C00265000 | 2024-04-16 12:56PM EDT | 265.00 | 0.32 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 193.36% |
| ADSK240503C00270000 | 2024-04-29 9:31AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 63 | 126.56% |
| ADSK240503C00275000 | 2024-04-29 12:33PM EDT | 275.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 9 | 183 | 157.42% |
| ADSK240503C00280000 | 2024-04-29 12:33PM EDT | 280.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 9 | 12 | 142.19% |
| ADSK240503C00285000 | 2024-04-01 3:33PM EDT | 285.00 | 1.10 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 191.99% |
| ADSK240503C00290000 | 2024-04-24 1:13PM EDT | 290.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 11 | 183.59% |
| ADSK240503C00295000 | 2024-04-08 1:21PM EDT | 295.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240503P00150000 | 2024-04-12 12:44PM EDT | 150.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 170.31% |
| ADSK240503P00160000 | 2024-04-18 9:30AM EDT | 160.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 139.84% |
| ADSK240503P00165000 | 2024-04-19 3:30PM EDT | 165.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 37 | 43 | 125.78% |
| ADSK240503P00175000 | 2024-04-22 12:16PM EDT | 175.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 97.66% |
| ADSK240503P00180000 | 2024-04-17 10:41AM EDT | 180.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | - | 4 | 104.30% |
| ADSK240503P00185000 | 2024-04-29 10:50AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 70.70% |
| ADSK240503P00190000 | 2024-04-23 9:46AM EDT | 190.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 57.42% |
| ADSK240503P00192500 | 2024-04-29 9:31AM EDT | 192.50 | 0.10 | 0.00 | 1.50 | 0.00 | - | 5 | 8 | 96.29% |
| ADSK240503P00195000 | 2024-05-01 11:09AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 65 | 48.83% |
| ADSK240503P00200000 | 2024-05-02 12:54PM EDT | 200.00 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 1 | 65 | 38.87% |
| ADSK240503P00202500 | 2024-05-02 12:56PM EDT | 202.50 | 0.12 | 0.05 | 0.15 | -0.05 | -29.41% | 15 | 33 | 33.59% |
| ADSK240503P00205000 | 2024-05-01 3:56PM EDT | 205.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 20 | 50 | 31.54% |
| ADSK240503P00207500 | 2024-05-02 9:40AM EDT | 207.50 | 1.05 | 0.60 | 0.80 | +0.33 | +45.83% | 10 | 50 | 29.88% |
| ADSK240503P00210000 | 2024-05-02 10:26AM EDT | 210.00 | 1.64 | 1.50 | 1.70 | -0.18 | -9.89% | 1 | 185 | 28.98% |
| ADSK240503P00212500 | 2024-05-01 3:56PM EDT | 212.50 | 3.60 | 2.95 | 3.30 | +0.61 | +20.40% | 1 | 44 | 31.03% |
| ADSK240503P00215000 | 2024-05-01 3:50PM EDT | 215.00 | 3.21 | 4.30 | 5.30 | 0.00 | - | 29 | 58 | 33.06% |
| ADSK240503P00217500 | 2024-04-30 9:55AM EDT | 217.50 | 3.00 | 6.50 | 8.20 | 0.00 | - | 15 | 43 | 53.25% |
| ADSK240503P00220000 | 2024-04-30 3:53PM EDT | 220.00 | 6.75 | 9.10 | 10.30 | 0.00 | - | 2 | 41 | 52.64% |
| ADSK240503P00222500 | 2024-04-19 3:14PM EDT | 222.50 | 9.40 | 10.80 | 14.20 | 0.00 | - | 1 | 1 | 97.17% |
| ADSK240503P00225000 | 2024-04-29 10:38AM EDT | 225.00 | 9.00 | 13.10 | 17.20 | 0.00 | - | 2 | 18 | 64.06% |
| ADSK240503P00227500 | 2024-05-01 3:33PM EDT | 227.50 | 10.90 | 15.80 | 18.30 | 0.00 | - | 77 | 1 | 94.87% |
| ADSK240503P00230000 | 2024-05-01 3:44PM EDT | 230.00 | 13.60 | 17.90 | 21.50 | 0.00 | - | 4 | 1 | 122.95% |
| ADSK240503P00235000 | 2024-05-01 3:44PM EDT | 235.00 | 21.00 | 23.70 | 25.90 | 0.00 | - | 8 | 2 | 123.73% |
| ADSK240503P00237500 | 2024-05-01 3:44PM EDT | 237.50 | 25.90 | 25.00 | 28.40 | 0.00 | - | 5 | 1 | 131.84% |
| ADSK240503P00240000 | 2024-05-01 12:22PM EDT | 240.00 | 30.40 | 27.90 | 31.20 | 0.00 | - | 3 | 8 | 149.56% |
| ADSK240503P00245000 | 2024-04-18 9:40AM EDT | 245.00 | 35.09 | 31.80 | 36.80 | 0.00 | - | 6 | 0 | 183.55% |
| ADSK240503P00250000 | 2024-04-17 1:59PM EDT | 250.00 | 35.00 | 37.40 | 42.50 | 0.00 | - | 53 | 0 | 115.04% |
| ADSK240503P00255000 | 2024-04-17 1:59PM EDT | 255.00 | 39.90 | 42.40 | 46.70 | 0.00 | - | 38 | 0 | 211.77% |
| ADSK240503P00260000 | 2024-04-04 9:34AM EDT | 260.00 | 13.40 | 47.50 | 52.50 | 0.00 | - | 1 | 0 | 142.38% |
| ADSK240503P00265000 | 2024-04-17 3:56PM EDT | 265.00 | 49.78 | 51.90 | 57.60 | 0.00 | - | 1 | 0 | 268.12% |
| ADSK240503P00270000 | 2024-04-17 3:56PM EDT | 270.00 | 54.81 | 57.20 | 62.00 | 0.00 | - | 1 | 0 | 264.06% |
© 2024 Yahoo. Tutti i diritti riservati.