Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.465,75 -181,35 (-0,47%) Nasdaq
17.641,80 -25,76 (-0,15%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,55 -0,07 (-0,09%) Bitcoin EUR
60.876,13 -1.695,13 (-2,71%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:17PM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240628C00195000 | 2024-06-12 10:14AM EDT | 195.00 | 25.20 | 28.30 | 33.00 | 0.00 | - | 1 | 7 | 65.19% |
| ADSK240628C00200000 | 2024-06-06 12:09PM EDT | 200.00 | 20.70 | 23.30 | 28.50 | 0.00 | - | 1 | 3 | 62.04% |
| ADSK240628C00205000 | 2024-06-11 3:17PM EDT | 205.00 | 10.32 | 21.00 | 23.90 | 0.00 | - | 18 | 16 | 56.92% |
| ADSK240628C00207500 | 2024-06-11 12:15PM EDT | 207.50 | 5.72 | 19.00 | 20.50 | 0.00 | - | - | 15 | 44.95% |
| ADSK240628C00210000 | 2024-06-12 3:42PM EDT | 210.00 | 13.30 | 16.50 | 17.70 | 0.00 | - | 1 | 30 | 38.18% |
| ADSK240628C00212500 | 2024-06-13 9:38AM EDT | 212.50 | 11.20 | 14.50 | 15.00 | 0.00 | - | 1 | 19 | 32.41% |
| ADSK240628C00215000 | 2024-06-14 1:44PM EDT | 215.00 | 12.70 | 12.30 | 13.20 | +5.17 | +68.66% | 2 | 25 | 33.83% |
| ADSK240628C00217500 | 2024-06-13 3:09PM EDT | 217.50 | 8.16 | 10.20 | 12.80 | 0.00 | - | 2 | 7 | 42.90% |
| ADSK240628C00220000 | 2024-06-14 1:41PM EDT | 220.00 | 8.60 | 8.30 | 8.70 | +3.10 | +56.36% | 6 | 39 | 27.81% |
| ADSK240628C00222500 | 2024-06-14 1:12PM EDT | 222.50 | 7.05 | 6.60 | 6.90 | +1.95 | +38.24% | 12 | 25 | 26.67% |
| ADSK240628C00225000 | 2024-06-14 1:49PM EDT | 225.00 | 5.10 | 5.00 | 5.40 | +1.20 | +30.77% | 89 | 166 | 26.23% |
| ADSK240628C00227500 | 2024-06-14 12:54PM EDT | 227.50 | 4.12 | 3.80 | 4.10 | +1.32 | +47.14% | 4 | 11 | 25.79% |
| ADSK240628C00230000 | 2024-06-14 1:35PM EDT | 230.00 | 3.00 | 2.80 | 3.00 | +0.93 | +44.93% | 31 | 127 | 25.28% |
| ADSK240628C00232500 | 2024-06-14 12:54PM EDT | 232.50 | 2.17 | 2.00 | 2.20 | +0.37 | +20.56% | 12 | 3 | 25.34% |
| ADSK240628C00235000 | 2024-06-14 11:59AM EDT | 235.00 | 1.60 | 1.40 | 1.55 | +0.58 | +56.86% | 5 | 21 | 25.22% |
| ADSK240628C00237500 | 2024-06-14 12:16PM EDT | 237.50 | 1.13 | 0.95 | 1.10 | +0.45 | +66.18% | 11 | 1 | 25.44% |
| ADSK240628C00240000 | 2024-06-14 11:33AM EDT | 240.00 | 0.75 | 0.65 | 0.80 | +0.35 | +87.50% | 4 | 6 | 25.98% |
| ADSK240628C00245000 | 2024-06-10 3:02PM EDT | 245.00 | 0.62 | 0.30 | 0.50 | 0.00 | - | 1 | 3 | 28.27% |
| ADSK240628C00250000 | 2024-06-05 10:22AM EDT | 250.00 | 0.93 | 0.05 | 0.45 | 0.00 | - | 2 | 1 | 32.69% |
| ADSK240628C00255000 | 2024-06-07 3:59PM EDT | 255.00 | 0.64 | 0.05 | 1.90 | 0.00 | - | 2 | 4 | 54.76% |
| ADSK240628C00260000 | 2024-05-24 11:57AM EDT | 260.00 | 0.86 | 0.05 | 1.50 | 0.00 | - | 1 | 1 | 56.45% |
| ADSK240628C00265000 | 2024-06-11 12:46PM EDT | 265.00 | 0.10 | 0.00 | 2.70 | 0.00 | - | 5 | 33 | 60.03% |
| ADSK240628C00270000 | 2024-06-07 3:45PM EDT | 270.00 | 0.15 | 0.05 | 2.65 | 0.00 | - | 1 | 0 | 65.04% |
| ADSK240628C00285000 | 2024-06-11 3:23PM EDT | 285.00 | 0.05 | 0.05 | 2.65 | 0.00 | - | - | 3 | 78.98% |
| ADSK240628C00290000 | 2024-05-20 2:36PM EDT | 290.00 | 0.32 | 0.00 | 2.65 | 0.00 | - | - | 2 | 82.98% |
| ADSK240628C00295000 | 2024-06-11 12:27PM EDT | 295.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 30 | 77.34% |
| ADSK240628C00300000 | 2024-06-13 10:34AM EDT | 300.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 10 | 11 | 65.14% |
| ADSK240628C00305000 | 2024-06-12 9:58AM EDT | 305.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 28 | 25.00% |
| ADSK240628C00310000 | 2024-06-12 2:55PM EDT | 310.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 40 | 163 | 63.09% |
| ADSK240628C00315000 | 2024-06-11 10:17AM EDT | 315.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 12 | 15 | 68.07% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240628P00135000 | 2024-06-12 12:56PM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 129 | 91.41% |
| ADSK240628P00140000 | 2024-06-13 11:32AM EDT | 140.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 8 | 13 | 85.16% |
| ADSK240628P00145000 | 2024-06-12 12:57PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 16 | 79.30% |
| ADSK240628P00150000 | 2024-06-05 10:27AM EDT | 150.00 | 1.01 | 0.00 | 2.60 | 0.00 | - | - | 3 | 131.45% |
| ADSK240628P00155000 | 2024-06-13 9:30AM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 111 | 68.36% |
| ADSK240628P00160000 | 2024-06-13 1:02PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 21 | 63.28% |
| ADSK240628P00165000 | 2024-06-10 9:55AM EDT | 165.00 | 0.42 | 0.00 | 0.40 | 0.00 | - | 11 | 19 | 74.80% |
| ADSK240628P00170000 | 2024-06-10 9:55AM EDT | 170.00 | 0.47 | 0.05 | 0.85 | 0.00 | - | 11 | 12 | 78.47% |
| ADSK240628P00175000 | 2024-06-05 10:27AM EDT | 175.00 | 2.32 | 0.05 | 2.60 | 0.00 | - | 2 | 1 | 90.26% |
| ADSK240628P00180000 | 2024-06-03 11:04AM EDT | 180.00 | 0.70 | 0.05 | 2.60 | 0.00 | - | 4 | 202 | 82.40% |
| ADSK240628P00185000 | 2024-06-13 10:51AM EDT | 185.00 | 0.49 | 0.05 | 2.65 | 0.00 | - | 23 | 230 | 75.02% |
| ADSK240628P00190000 | 2024-06-13 9:40AM EDT | 190.00 | 0.48 | 0.10 | 1.85 | 0.00 | - | 20 | 30 | 61.89% |
| ADSK240628P00195000 | 2024-06-12 9:32AM EDT | 195.00 | 0.60 | 0.15 | 1.50 | 0.00 | - | 6 | 71 | 52.42% |
| ADSK240628P00197500 | 2024-06-11 3:46PM EDT | 197.50 | 0.97 | 0.10 | 1.50 | 0.00 | - | - | 5 | 57.64% |
| ADSK240628P00200000 | 2024-06-12 3:32PM EDT | 200.00 | 0.22 | 0.05 | 2.75 | 0.00 | - | 8 | 25 | 52.64% |
| ADSK240628P00202500 | 2024-06-13 3:54PM EDT | 202.50 | 0.30 | 0.10 | 0.30 | 0.00 | - | 1 | 5 | 33.15% |
| ADSK240628P00205000 | 2024-06-14 1:52PM EDT | 205.00 | 0.26 | 0.10 | 0.35 | -0.21 | -44.68% | 10 | 28 | 31.15% |
| ADSK240628P00207500 | 2024-06-14 12:39PM EDT | 207.50 | 0.36 | 0.25 | 0.40 | -0.29 | -44.62% | 30 | 11 | 28.96% |
| ADSK240628P00210000 | 2024-06-14 1:52PM EDT | 210.00 | 0.40 | 0.40 | 0.50 | -0.55 | -57.89% | 10 | 24 | 27.27% |
| ADSK240628P00212500 | 2024-06-13 12:43PM EDT | 212.50 | 1.35 | 0.55 | 0.65 | 0.00 | - | 31 | 41 | 25.78% |
| ADSK240628P00215000 | 2024-06-13 3:26PM EDT | 215.00 | 1.20 | 0.85 | 0.95 | -0.31 | -20.53% | 3 | 71 | 25.18% |
| ADSK240628P00217500 | 2024-06-14 11:45AM EDT | 217.50 | 1.35 | 1.20 | 1.35 | -0.74 | -35.41% | 6 | 10 | 24.49% |
| ADSK240628P00220000 | 2024-06-14 1:48PM EDT | 220.00 | 1.92 | 1.80 | 1.95 | -1.05 | -35.35% | 4 | 27 | 24.18% |
| ADSK240628P00222500 | 2024-06-14 11:03AM EDT | 222.50 | 3.20 | 2.55 | 2.75 | -0.67 | -17.31% | 2 | 1 | 23.95% |
| ADSK240628P00225000 | 2024-06-14 1:40PM EDT | 225.00 | 3.59 | 3.50 | 3.80 | -1.66 | -31.62% | 20 | 9 | 23.93% |
| ADSK240628P00227500 | 2024-06-14 1:49PM EDT | 227.50 | 4.95 | 4.70 | 5.00 | -2.05 | -29.29% | 5 | 5 | 23.49% |
| ADSK240628P00230000 | 2024-06-12 9:30AM EDT | 230.00 | 13.45 | 6.10 | 6.50 | 0.00 | - | 1 | 2 | 23.45% |
| ADSK240628P00235000 | 2024-05-28 9:52AM EDT | 235.00 | 24.10 | 9.70 | 10.60 | 0.00 | - | 1 | 1 | 26.83% |
| ADSK240628P00240000 | 2024-06-06 3:38PM EDT | 240.00 | 23.90 | 13.90 | 14.80 | 0.00 | - | - | 1 | 27.72% |
© 2024 Yahoo. Tutti i diritti riservati.