Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.351,94 -629,44 (-1,00%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK250117C00095000 | 2024-02-02 3:25PM EDT | 95.00 | 167.59 | 170.10 | 178.90 | 0.00 | - | 1 | 180 | 321.45% |
| ADSK250117C00100000 | 2024-04-17 10:34AM EDT | 100.00 | 114.99 | 121.20 | 128.60 | 0.00 | - | 2 | 116 | 139.77% |
| ADSK250117C00105000 | 2023-10-19 10:24AM EDT | 105.00 | 115.43 | 118.10 | 121.80 | 0.00 | - | 5 | 19 | 132.72% |
| ADSK250117C00110000 | 2023-10-18 3:55PM EDT | 110.00 | 110.80 | 114.00 | 119.20 | 0.00 | - | 10 | 29 | 130.66% |
| ADSK250117C00115000 | 2023-08-24 10:54AM EDT | 115.00 | 109.37 | 99.60 | 101.20 | 0.00 | - | 10 | 6 | 92.43% |
| ADSK250117C00120000 | 2024-05-17 12:16PM EDT | 120.00 | 105.73 | 82.70 | 91.10 | 0.00 | - | 1 | 12 | 60.61% |
| ADSK250117C00125000 | 2023-08-16 1:05PM EDT | 125.00 | 96.70 | 100.90 | 101.90 | 0.00 | - | 2 | 12 | 111.24% |
| ADSK250117C00130000 | 2023-09-26 10:41AM EDT | 130.00 | 87.40 | 79.80 | 81.20 | 0.00 | - | 10 | 15 | 64.56% |
| ADSK250117C00135000 | 2024-04-24 1:47PM EDT | 135.00 | 88.80 | 85.10 | 90.00 | 0.00 | - | 1 | 30 | 90.95% |
| ADSK250117C00140000 | 2023-05-26 2:46PM EDT | 140.00 | 79.90 | 79.90 | 82.10 | 0.00 | - | 2 | 2 | 82.44% |
| ADSK250117C00145000 | 2023-11-02 10:06AM EDT | 145.00 | 69.50 | 91.20 | 92.80 | 0.00 | - | 1 | 16 | 112.75% |
| ADSK250117C00150000 | 2024-01-08 12:09PM EDT | 150.00 | 95.83 | 114.00 | 122.60 | 0.00 | - | 2 | 10 | 176.17% |
| ADSK250117C00155000 | 2023-09-12 2:25PM EDT | 155.00 | 77.40 | 75.90 | 77.90 | 0.00 | - | 3 | 10 | 91.16% |
| ADSK250117C00160000 | 2023-09-06 12:05PM EDT | 160.00 | 80.35 | 70.10 | 71.40 | 0.00 | - | 1 | 20 | 83.89% |
| ADSK250117C00165000 | 2023-12-19 11:40AM EDT | 165.00 | 87.86 | 84.60 | 94.00 | 0.00 | - | 1 | 7 | 124.74% |
| ADSK250117C00170000 | 2024-05-28 11:21AM EDT | 170.00 | 53.40 | 43.40 | 45.50 | 0.00 | - | 1 | 16 | 45.78% |
| ADSK250117C00175000 | 2024-05-30 10:13AM EDT | 175.00 | 40.20 | 40.00 | 42.00 | 0.00 | - | 2 | 10 | 44.83% |
| ADSK250117C00180000 | 2024-05-28 9:40AM EDT | 180.00 | 46.81 | 36.70 | 38.40 | 0.00 | - | 2 | 13 | 43.51% |
| ADSK250117C00185000 | 2024-05-30 2:25PM EDT | 185.00 | 33.85 | 33.10 | 35.40 | 0.00 | - | 4 | 13 | 43.05% |
| ADSK250117C00190000 | 2024-05-28 12:11PM EDT | 190.00 | 38.61 | 30.20 | 32.20 | 0.00 | - | 1 | 23 | 42.02% |
| ADSK250117C00195000 | 2024-05-31 10:44AM EDT | 195.00 | 24.65 | 27.50 | 29.30 | -10.70 | -30.27% | 2 | 19 | 41.28% |
| ADSK250117C00200000 | 2024-05-30 12:53PM EDT | 200.00 | 26.02 | 25.00 | 26.70 | +0.12 | +0.46% | 1 | 64 | 40.80% |
| ADSK250117C00210000 | 2024-05-31 2:55PM EDT | 210.00 | 18.57 | 19.70 | 22.50 | -2.43 | -11.57% | 15 | 103 | 40.73% |
| ADSK250117C00220000 | 2024-05-31 12:01PM EDT | 220.00 | 16.70 | 15.60 | 19.50 | +0.40 | +2.45% | 7 | 417 | 41.66% |
| ADSK250117C00230000 | 2024-05-31 3:59PM EDT | 230.00 | 13.12 | 12.40 | 14.20 | +0.02 | +0.15% | 1 | 232 | 38.11% |
| ADSK250117C00240000 | 2024-05-30 1:14PM EDT | 240.00 | 10.30 | 9.60 | 11.50 | 0.00 | - | 100 | 1,019 | 37.86% |
| ADSK250117C00250000 | 2024-05-30 3:54PM EDT | 250.00 | 7.90 | 7.30 | 8.50 | 0.00 | - | 9 | 1,339 | 36.25% |
| ADSK250117C00260000 | 2024-05-31 11:07AM EDT | 260.00 | 4.97 | 5.50 | 6.40 | -0.98 | -16.47% | 2 | 883 | 35.40% |
| ADSK250117C00270000 | 2024-05-31 1:53PM EDT | 270.00 | 3.90 | 4.00 | 4.90 | -0.80 | -17.02% | 2 | 1,935 | 35.01% |
| ADSK250117C00280000 | 2024-05-31 11:07AM EDT | 280.00 | 2.88 | 3.10 | 4.00 | -0.79 | -21.53% | 2 | 2,512 | 35.41% |
| ADSK250117C00290000 | 2024-05-30 3:27PM EDT | 290.00 | 2.69 | 2.30 | 3.40 | 0.00 | - | 22 | 556 | 36.18% |
| ADSK250117C00300000 | 2024-05-30 12:31PM EDT | 300.00 | 2.25 | 1.55 | 2.45 | 0.00 | - | 2 | 280 | 35.36% |
| ADSK250117C00310000 | 2024-05-29 12:12PM EDT | 310.00 | 2.22 | 1.20 | 2.10 | 0.00 | - | 1 | 895 | 36.11% |
| ADSK250117C00320000 | 2024-05-31 11:02AM EDT | 320.00 | 1.00 | 0.80 | 1.65 | -0.18 | -15.25% | 1 | 688 | 36.11% |
| ADSK250117C00330000 | 2024-05-31 2:42PM EDT | 330.00 | 0.95 | 0.05 | 2.25 | -1.10 | -53.66% | 2 | 715 | 40.48% |
| ADSK250117C00340000 | 2024-05-29 3:05PM EDT | 340.00 | 1.10 | 0.35 | 1.50 | 0.00 | - | 1 | 86 | 38.86% |
| ADSK250117C00350000 | 2024-05-20 2:48PM EDT | 350.00 | 1.37 | 0.25 | 3.20 | 0.00 | - | 2 | 44 | 47.57% |
| ADSK250117C00360000 | 2024-05-07 9:30AM EDT | 360.00 | 1.15 | 0.20 | 4.30 | 0.00 | - | 3 | 38 | 52.91% |
| ADSK250117C00370000 | 2024-04-15 3:50PM EDT | 370.00 | 4.00 | 0.40 | 1.65 | 0.00 | - | 1 | 46 | 44.32% |
| ADSK250117C00380000 | 2024-04-10 9:30AM EDT | 380.00 | 2.76 | 0.15 | 1.65 | 0.00 | - | 1 | 10 | 45.79% |
| ADSK250117C00390000 | 2024-04-15 3:13PM EDT | 390.00 | 1.35 | 0.20 | 1.50 | 0.00 | - | 2 | 64 | 46.38% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK250117P00095000 | 2024-05-31 3:45PM EDT | 95.00 | 0.45 | 0.25 | 0.50 | -0.15 | -25.00% | 34 | 364 | 48.34% |
| ADSK250117P00100000 | 2024-03-05 4:26PM EDT | 100.00 | 0.55 | 0.65 | 2.35 | 0.00 | - | 1 | 120 | 55.73% |
| ADSK250117P00105000 | 2024-02-20 3:25PM EDT | 105.00 | 0.79 | 0.15 | 3.10 | 0.00 | - | 30 | 36 | 53.27% |
| ADSK250117P00110000 | 2024-02-22 10:30AM EDT | 110.00 | 0.90 | 0.20 | 1.45 | 0.00 | - | 1 | 57 | 48.78% |
| ADSK250117P00115000 | 2024-05-31 10:21AM EDT | 115.00 | 1.10 | 0.70 | 3.60 | -0.32 | -22.54% | 20 | 14 | 50.09% |
| ADSK250117P00120000 | 2024-04-18 10:00AM EDT | 120.00 | 2.08 | 0.50 | 1.65 | 0.00 | - | 1 | 163 | 44.04% |
| ADSK250117P00125000 | 2024-05-16 10:52AM EDT | 125.00 | 1.21 | 0.70 | 3.80 | 0.00 | - | 2 | 25 | 51.30% |
| ADSK250117P00130000 | 2024-05-30 3:50PM EDT | 130.00 | 2.06 | 1.55 | 2.25 | 0.00 | - | 2 | 45 | 41.43% |
| ADSK250117P00135000 | 2024-05-31 10:37AM EDT | 135.00 | 2.50 | 2.05 | 2.90 | +0.30 | +13.64% | 2 | 60 | 41.35% |
| ADSK250117P00140000 | 2024-05-30 3:50PM EDT | 140.00 | 3.02 | 2.55 | 3.30 | 0.00 | - | 1 | 142 | 39.94% |
| ADSK250117P00145000 | 2024-05-31 3:58PM EDT | 145.00 | 3.20 | 3.10 | 3.40 | +1.00 | +45.45% | 100 | 26 | 37.36% |
| ADSK250117P00150000 | 2024-05-31 3:39PM EDT | 150.00 | 3.90 | 3.60 | 4.40 | +0.30 | +8.33% | 55 | 554 | 37.61% |
| ADSK250117P00155000 | 2024-05-31 3:48PM EDT | 155.00 | 4.80 | 4.30 | 4.90 | +1.70 | +54.84% | 51 | 232 | 36.04% |
| ADSK250117P00160000 | 2024-05-30 10:07AM EDT | 160.00 | 5.20 | 5.10 | 5.90 | 0.00 | - | 1 | 255 | 35.58% |
| ADSK250117P00165000 | 2024-05-29 12:55PM EDT | 165.00 | 5.30 | 6.30 | 7.00 | 0.00 | - | 1 | 666 | 35.05% |
| ADSK250117P00170000 | 2024-05-31 3:28PM EDT | 170.00 | 8.36 | 7.30 | 8.30 | +2.06 | +32.70% | 9 | 687 | 34.64% |
| ADSK250117P00175000 | 2024-05-31 3:27PM EDT | 175.00 | 9.76 | 8.60 | 9.60 | +2.41 | +32.79% | 13 | 255 | 33.92% |
| ADSK250117P00180000 | 2024-05-30 3:05PM EDT | 180.00 | 11.39 | 9.50 | 11.20 | +0.79 | +7.45% | 2 | 332 | 33.48% |
| ADSK250117P00185000 | 2024-05-30 3:02PM EDT | 185.00 | 13.20 | 9.00 | 12.90 | +0.80 | +6.45% | 1 | 148 | 32.92% |
| ADSK250117P00190000 | 2024-05-23 10:21AM EDT | 190.00 | 10.00 | 13.30 | 14.70 | 0.00 | - | 3 | 258 | 32.24% |
| ADSK250117P00195000 | 2024-05-30 3:44PM EDT | 195.00 | 17.80 | 15.10 | 16.80 | +1.50 | +9.20% | 1 | 303 | 31.76% |
| ADSK250117P00200000 | 2024-05-30 10:55AM EDT | 200.00 | 18.20 | 17.10 | 19.00 | 0.00 | - | 2 | 978 | 31.14% |
| ADSK250117P00210000 | 2024-05-31 3:12PM EDT | 210.00 | 25.20 | 22.50 | 24.40 | +1.82 | +7.78% | 52 | 1,089 | 30.59% |
| ADSK250117P00220000 | 2024-05-30 11:55AM EDT | 220.00 | 28.87 | 26.70 | 30.40 | 0.00 | - | 2 | 616 | 29.79% |
| ADSK250117P00230000 | 2024-05-30 1:47PM EDT | 230.00 | 36.30 | 34.80 | 37.20 | 0.00 | - | 2 | 1,135 | 29.11% |
| ADSK250117P00240000 | 2024-04-25 12:48PM EDT | 240.00 | 35.26 | 33.60 | 35.10 | 0.00 | - | 5 | 811 | 0.00% |
| ADSK250117P00250000 | 2024-05-31 2:46PM EDT | 250.00 | 54.80 | 46.90 | 54.10 | +16.90 | +44.59% | 1 | 962 | 30.78% |
| ADSK250117P00260000 | 2024-05-03 9:30AM EDT | 260.00 | 50.47 | 55.60 | 62.80 | 0.00 | - | 4 | 371 | 31.02% |
| ADSK250117P00270000 | 2024-04-12 11:30AM EDT | 270.00 | 42.70 | 54.50 | 57.30 | 0.00 | - | 2 | 197 | 0.00% |
| ADSK250117P00280000 | 2024-04-17 11:42AM EDT | 280.00 | 69.44 | 59.80 | 62.40 | 0.00 | - | 1 | 137 | 0.00% |
| ADSK250117P00290000 | 2024-02-22 2:45PM EDT | 290.00 | 45.50 | 38.80 | 40.10 | 0.00 | - | 12 | 17 | 0.00% |
| ADSK250117P00300000 | 2023-09-14 2:22PM EDT | 300.00 | 83.60 | 89.70 | 91.70 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK250117P00310000 | 2024-03-13 3:25PM EDT | 310.00 | 55.70 | 73.80 | 75.50 | 0.00 | - | 1 | 2 | 0.00% |
| ADSK250117P00320000 | 2024-01-26 4:32PM EDT | 320.00 | 70.70 | 63.90 | 70.30 | 0.00 | - | 2 | 6 | 0.00% |
| ADSK250117P00340000 | 2023-06-07 11:23AM EDT | 340.00 | 135.75 | 136.50 | 139.40 | 0.00 | - | 6 | 0 | 36.16% |
© 2024 Yahoo. Tutti i diritti riservati.