Italia markets close in 1 hour 17 minutes
FTSE MIB
32.614,05 -995,80 (-2,96%) Dow Jones
38.314,63 -332,47 (-0,86%) Nasdaq
17.632,01 -35,55 (-0,20%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,87 +0,25 (+0,32%) Bitcoin EUR
62.709,62 -594,77 (-0,94%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:13AM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240719C00165000 | 2023-11-28 2:02PM EDT | 165.00 | 52.00 | 84.90 | 88.00 | 0.00 | - | - | 1 | 218.81% |
| ADSK240719C00170000 | 2024-05-28 9:49AM EDT | 170.00 | 44.10 | 51.40 | 57.90 | 0.00 | - | 1 | 1 | 56.27% |
| ADSK240719C00180000 | 2024-05-31 10:19AM EDT | 180.00 | 22.40 | 41.70 | 48.20 | 0.00 | - | 1 | 5 | 74.48% |
| ADSK240719C00185000 | 2024-06-03 2:54PM EDT | 185.00 | 30.50 | 37.00 | 43.30 | 0.00 | - | 1 | 4 | 68.68% |
| ADSK240719C00190000 | 2024-06-11 1:37PM EDT | 190.00 | 23.70 | 31.80 | 38.30 | 0.00 | - | 8 | 42 | 62.31% |
| ADSK240719C00195000 | 2024-06-10 9:59AM EDT | 195.00 | 25.10 | 28.30 | 30.40 | 0.00 | - | 1 | 12 | 38.75% |
| ADSK240719C00200000 | 2024-06-12 2:49PM EDT | 200.00 | 23.90 | 24.30 | 26.30 | 0.00 | - | 8 | 49 | 39.10% |
| ADSK240719C00210000 | 2024-06-13 10:22AM EDT | 210.00 | 16.70 | 15.90 | 16.50 | 0.00 | - | 3 | 410 | 28.55% |
| ADSK240719C00220000 | 2024-06-14 9:41AM EDT | 220.00 | 9.06 | 9.00 | 9.50 | -0.34 | -3.62% | 9 | 538 | 26.87% |
| ADSK240719C00230000 | 2024-06-14 9:49AM EDT | 230.00 | 4.80 | 4.40 | 4.70 | +0.10 | +2.13% | 9 | 467 | 26.06% |
| ADSK240719C00240000 | 2024-06-13 3:46PM EDT | 240.00 | 2.00 | 1.85 | 2.05 | 0.00 | - | 51 | 197 | 26.00% |
| ADSK240719C00250000 | 2024-06-13 3:41PM EDT | 250.00 | 0.86 | 0.75 | 0.95 | 0.00 | - | 11 | 168 | 27.41% |
| ADSK240719C00260000 | 2024-06-12 3:38PM EDT | 260.00 | 0.40 | 0.35 | 0.60 | 0.00 | - | 16 | 188 | 30.74% |
| ADSK240719C00270000 | 2024-06-13 10:30AM EDT | 270.00 | 0.25 | 0.10 | 0.80 | 0.00 | - | 15 | 146 | 38.84% |
| ADSK240719C00280000 | 2024-06-07 10:48AM EDT | 280.00 | 0.55 | 0.05 | 0.65 | 0.00 | - | 1 | 129 | 42.63% |
| ADSK240719C00290000 | 2024-06-13 9:30AM EDT | 290.00 | 0.25 | 0.05 | 0.60 | 0.00 | - | 1 | 67 | 47.05% |
| ADSK240719C00300000 | 2024-04-04 12:49PM EDT | 300.00 | 3.25 | 0.05 | 2.85 | 0.00 | - | 2 | 48 | 61.96% |
| ADSK240719C00310000 | 2024-03-26 12:01PM EDT | 310.00 | 4.50 | 0.05 | 0.75 | 0.00 | - | 4 | 27 | 52.69% |
| ADSK240719C00320000 | 2024-06-11 1:12PM EDT | 320.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 84 | 51.37% |
| ADSK240719C00330000 | 2024-03-21 10:22AM EDT | 330.00 | 2.45 | 0.05 | 0.65 | 0.00 | - | 2 | 2 | 59.57% |
| ADSK240719C00340000 | 2024-06-03 2:05PM EDT | 340.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 6 | 27 | 61.18% |
| ADSK240719C00350000 | 2024-06-10 12:59PM EDT | 350.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 10 | 52.93% |
| ADSK240719C00360000 | 2024-03-01 11:23AM EDT | 360.00 | 0.95 | 0.30 | 1.50 | 0.00 | - | 1 | 0 | 81.67% |
| ADSK240719C00380000 | 2024-03-05 1:48PM EDT | 380.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 20 | 60 | 79.05% |
| ADSK240719C00390000 | 2024-02-09 12:22PM EDT | 390.00 | 0.75 | 0.10 | 1.70 | 0.00 | - | - | 1 | 92.31% |
| ADSK240719C00400000 | 2024-06-03 2:04PM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 380 | 380 | 62.50% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240719P00105000 | 2024-06-13 2:21PM EDT | 105.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| ADSK240719P00120000 | 2024-06-13 3:36PM EDT | 120.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 10 | 10 | 92.77% |
| ADSK240719P00125000 | 2024-06-13 12:39PM EDT | 125.00 | 0.07 | 0.00 | 0.55 | 0.00 | - | 20 | 20 | 87.30% |
| ADSK240719P00135000 | 2024-03-18 1:29PM EDT | 135.00 | 0.36 | 0.30 | 2.05 | 0.00 | - | 1 | 1 | 99.05% |
| ADSK240719P00140000 | 2024-06-13 9:30AM EDT | 140.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 6 | 18 | 69.82% |
| ADSK240719P00145000 | 2024-01-31 10:44AM EDT | 145.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| ADSK240719P00150000 | 2024-06-13 9:55AM EDT | 150.00 | 0.28 | 0.10 | 0.45 | 0.00 | - | 5 | 16 | 62.50% |
| ADSK240719P00155000 | 2024-05-31 11:30AM EDT | 155.00 | 0.70 | 0.05 | 0.65 | 0.00 | - | 5 | 33 | 60.25% |
| ADSK240719P00160000 | 2024-05-30 3:25PM EDT | 160.00 | 0.85 | 0.05 | 0.65 | 0.00 | - | 20 | 37 | 55.76% |
| ADSK240719P00165000 | 2024-06-05 12:06PM EDT | 165.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 3 | 16 | 52.49% |
| ADSK240719P00170000 | 2024-06-13 9:55AM EDT | 170.00 | 0.51 | 0.05 | 0.80 | 0.00 | - | 5 | 33 | 55.03% |
| ADSK240719P00175000 | 2024-06-12 3:08PM EDT | 175.00 | 0.21 | 0.05 | 0.00 | 0.00 | - | 2 | 35 | 12.50% |
| ADSK240719P00180000 | 2024-06-12 11:50AM EDT | 180.00 | 0.29 | 0.10 | 0.95 | 0.00 | - | 12 | 188 | 47.36% |
| ADSK240719P00185000 | 2024-06-13 1:37PM EDT | 185.00 | 0.35 | 0.10 | 1.00 | 0.00 | - | 1 | 102 | 43.14% |
| ADSK240719P00190000 | 2024-06-13 3:03PM EDT | 190.00 | 0.30 | 0.15 | 1.15 | 0.00 | - | 3 | 124 | 39.80% |
| ADSK240719P00195000 | 2024-06-14 9:32AM EDT | 195.00 | 0.50 | 0.55 | 0.65 | -0.08 | -13.79% | 2 | 204 | 30.23% |
| ADSK240719P00200000 | 2024-06-13 3:03PM EDT | 200.00 | 0.85 | 0.80 | 0.95 | 0.00 | - | 11 | 305 | 28.52% |
| ADSK240719P00210000 | 2024-06-14 9:48AM EDT | 210.00 | 2.04 | 2.05 | 2.30 | -0.02 | -0.97% | 1 | 936 | 26.43% |
| ADSK240719P00220000 | 2024-06-13 3:58PM EDT | 220.00 | 4.96 | 5.00 | 5.30 | 0.00 | - | 49 | 732 | 25.26% |
| ADSK240719P00230000 | 2024-06-14 9:33AM EDT | 230.00 | 10.00 | 10.30 | 10.80 | -0.10 | -0.99% | 4 | 116 | 25.54% |
| ADSK240719P00240000 | 2024-06-13 1:47PM EDT | 240.00 | 18.32 | 17.30 | 18.40 | 0.00 | - | 3 | 80 | 26.55% |
| ADSK240719P00250000 | 2024-06-11 11:25AM EDT | 250.00 | 42.28 | 26.10 | 27.90 | 0.00 | - | 3 | 25 | 32.26% |
| ADSK240719P00260000 | 2024-06-13 2:35PM EDT | 260.00 | 36.20 | 34.00 | 39.40 | 0.00 | - | 44 | 0 | 48.62% |
| ADSK240719P00270000 | 2024-04-01 12:35PM EDT | 270.00 | 21.20 | 55.50 | 60.30 | 0.00 | - | 6 | 0 | 94.80% |
| ADSK240719P00280000 | 2024-03-08 1:59PM EDT | 280.00 | 31.80 | 37.00 | 38.90 | 0.00 | - | 9 | 20 | 0.00% |
| ADSK240719P00290000 | 2024-03-06 11:57AM EDT | 290.00 | 42.29 | 45.70 | 47.20 | 0.00 | - | 4 | 5 | 0.00% |
| ADSK240719P00310000 | 2024-01-02 1:49PM EDT | 310.00 | 74.40 | 55.70 | 57.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.