Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.740,56 -700,29 (-1,12%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK250620C00150000 | 2024-06-14 12:57PM EDT | 150.00 | 89.00 | 83.10 | 92.50 | +9.00 | +11.25% | 1 | 2 | 52.30% |
| ADSK250620C00180000 | 2024-06-12 11:29AM EDT | 180.00 | 62.00 | 59.50 | 65.80 | 0.00 | - | 1 | 2 | 47.95% |
| ADSK250620C00190000 | 2024-05-10 10:52AM EDT | 190.00 | 54.80 | 49.80 | 51.70 | 0.00 | - | 1 | 3 | 36.71% |
| ADSK250620C00200000 | 2024-06-14 3:02PM EDT | 200.00 | 51.05 | 49.30 | 51.70 | +3.40 | +7.14% | 3 | 6 | 44.01% |
| ADSK250620C00210000 | 2024-06-03 9:47AM EDT | 210.00 | 39.40 | 43.30 | 44.90 | 0.00 | - | 1 | 5 | 41.86% |
| ADSK250620C00220000 | 2024-06-12 9:45AM EDT | 220.00 | 34.30 | 37.90 | 39.20 | 0.00 | - | 3 | 40 | 40.63% |
| ADSK250620C00230000 | 2024-06-14 2:36PM EDT | 230.00 | 34.00 | 32.80 | 34.20 | +2.20 | +6.92% | 9 | 54 | 39.77% |
| ADSK250620C00240000 | 2024-06-14 2:38PM EDT | 240.00 | 29.20 | 28.20 | 29.50 | +2.10 | +7.75% | 2 | 79 | 38.81% |
| ADSK250620C00250000 | 2024-06-11 2:16PM EDT | 250.00 | 18.00 | 24.00 | 25.50 | 0.00 | - | 100 | 253 | 38.18% |
| ADSK250620C00260000 | 2024-06-11 12:08PM EDT | 260.00 | 13.49 | 19.00 | 23.90 | 0.00 | - | 1 | 36 | 39.81% |
| ADSK250620C00270000 | 2024-06-13 1:43PM EDT | 270.00 | 16.00 | 16.10 | 18.80 | 0.00 | - | 19 | 83 | 37.13% |
| ADSK250620C00280000 | 2024-06-13 10:53AM EDT | 280.00 | 14.00 | 13.90 | 15.70 | 0.00 | - | 4 | 81 | 36.28% |
| ADSK250620C00290000 | 2024-06-10 1:56PM EDT | 290.00 | 10.70 | 9.10 | 17.80 | 0.00 | - | 13 | 25 | 41.34% |
| ADSK250620C00300000 | 2024-06-13 3:45PM EDT | 300.00 | 9.63 | 9.90 | 11.00 | 0.00 | - | 1 | 173 | 35.18% |
| ADSK250620C00310000 | 2024-05-24 3:56PM EDT | 310.00 | 8.02 | 7.60 | 9.80 | 0.00 | - | 4 | 14 | 35.65% |
| ADSK250620C00320000 | 2024-06-14 3:41PM EDT | 320.00 | 7.45 | 6.30 | 8.10 | -0.76 | -9.26% | 1 | 45 | 35.12% |
| ADSK250620C00330000 | 2024-02-29 4:50PM EDT | 330.00 | 21.00 | 18.40 | 20.30 | 0.00 | - | 4 | 15 | 52.08% |
| ADSK250620C00340000 | 2024-06-05 9:41AM EDT | 340.00 | 4.14 | 3.90 | 7.70 | 0.00 | - | 2 | 56 | 38.04% |
| ADSK250620C00350000 | 2024-05-15 1:57PM EDT | 350.00 | 5.05 | 3.10 | 7.10 | 0.00 | - | 9 | 26 | 38.68% |
| ADSK250620C00360000 | 2024-05-15 11:56AM EDT | 360.00 | 3.27 | 2.50 | 6.30 | 0.00 | - | 17 | 17 | 38.82% |
| ADSK250620C00370000 | 2024-06-11 11:21AM EDT | 370.00 | 1.58 | 2.10 | 3.30 | 0.00 | - | 1 | 135 | 34.02% |
| ADSK250620C00380000 | 2024-04-03 11:05AM EDT | 380.00 | 7.50 | 2.20 | 2.85 | 0.00 | - | 5 | 122 | 34.14% |
| ADSK250620C00390000 | 2024-04-24 9:59AM EDT | 390.00 | 2.40 | 1.60 | 2.75 | 0.00 | - | 10 | 21 | 35.08% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK250620P00110000 | 2024-05-15 11:19AM EDT | 110.00 | 1.70 | 0.00 | 7.70 | 0.00 | - | 2 | 4 | 54.83% |
| ADSK250620P00115000 | 2024-06-12 11:17AM EDT | 115.00 | 1.50 | 0.00 | 8.00 | 0.00 | - | - | 1 | 52.53% |
| ADSK250620P00120000 | 2024-06-11 2:09PM EDT | 120.00 | 2.45 | 0.00 | 8.20 | 0.00 | - | 21 | 47 | 50.12% |
| ADSK250620P00125000 | 2024-06-05 3:58PM EDT | 125.00 | 2.90 | 0.00 | 8.40 | 0.00 | - | 1 | 4 | 59.56% |
| ADSK250620P00130000 | 2024-05-28 1:01PM EDT | 130.00 | 3.80 | 0.00 | 8.70 | 0.00 | - | 10 | 10 | 57.24% |
| ADSK250620P00135000 | 2024-06-04 12:58PM EDT | 135.00 | 4.10 | 0.00 | 9.10 | 0.00 | - | 11 | 17 | 55.20% |
| ADSK250620P00140000 | 2024-06-10 3:29PM EDT | 140.00 | 4.00 | 2.25 | 3.70 | 0.00 | - | 13 | 61 | 38.88% |
| ADSK250620P00145000 | 2024-05-01 1:17PM EDT | 145.00 | 6.00 | 4.90 | 7.90 | 0.00 | - | 4 | 57 | 46.94% |
| ADSK250620P00150000 | 2024-05-22 10:18AM EDT | 150.00 | 5.40 | 3.30 | 4.60 | 0.00 | - | 1 | 5 | 36.80% |
| ADSK250620P00155000 | 2024-04-29 10:15AM EDT | 155.00 | 6.90 | 7.20 | 7.70 | 0.00 | - | - | 1 | 41.39% |
| ADSK250620P00160000 | 2024-05-24 1:07PM EDT | 160.00 | 7.50 | 4.60 | 6.10 | 0.00 | - | 1 | 5 | 35.69% |
| ADSK250620P00170000 | 2024-06-05 3:33PM EDT | 170.00 | 9.60 | 6.20 | 7.70 | 0.00 | - | 4 | 25 | 34.18% |
| ADSK250620P00175000 | 2024-06-06 2:29PM EDT | 175.00 | 10.60 | 5.90 | 8.50 | 0.00 | - | 10 | 121 | 33.25% |
| ADSK250620P00180000 | 2024-05-24 3:56PM EDT | 180.00 | 14.12 | 7.10 | 9.80 | 0.00 | - | 4 | 48 | 33.01% |
| ADSK250620P00185000 | 2024-05-16 2:48PM EDT | 185.00 | 12.45 | 7.70 | 10.90 | 0.00 | - | 2 | 68 | 32.29% |
| ADSK250620P00190000 | 2024-05-20 1:43PM EDT | 190.00 | 14.30 | 10.10 | 12.10 | 0.00 | - | 13 | 88 | 31.58% |
| ADSK250620P00195000 | 2024-06-12 9:58AM EDT | 195.00 | 15.00 | 10.60 | 13.20 | 0.00 | - | 10 | 175 | 30.60% |
| ADSK250620P00200000 | 2024-06-12 12:14PM EDT | 200.00 | 15.45 | 10.60 | 14.80 | 0.00 | - | 31 | 62 | 30.16% |
| ADSK250620P00210000 | 2024-06-07 2:27PM EDT | 210.00 | 22.15 | 17.20 | 18.30 | 0.00 | - | 1 | 480 | 29.16% |
| ADSK250620P00220000 | 2024-06-14 3:45PM EDT | 220.00 | 22.00 | 21.50 | 22.40 | -0.90 | -3.93% | 1 | 81 | 28.24% |
| ADSK250620P00230000 | 2024-05-20 2:39PM EDT | 230.00 | 30.60 | 25.30 | 27.10 | 0.00 | - | 2 | 112 | 27.35% |
| ADSK250620P00240000 | 2024-06-10 1:45PM EDT | 240.00 | 36.90 | 31.20 | 32.40 | 0.00 | - | 9 | 16 | 26.46% |
| ADSK250620P00250000 | 2024-06-05 9:37AM EDT | 250.00 | 46.24 | 36.80 | 38.30 | 0.00 | - | 11 | 59 | 25.56% |
| ADSK250620P00260000 | 2024-04-26 12:49PM EDT | 260.00 | 50.85 | 51.30 | 54.40 | 0.00 | - | 1 | 1 | 35.78% |
| ADSK250620P00270000 | 2024-03-15 10:37AM EDT | 270.00 | 38.00 | 46.50 | 48.80 | 0.00 | - | 2 | 16 | 19.35% |
| ADSK250620P00280000 | 2024-04-18 10:45AM EDT | 280.00 | 75.82 | 61.70 | 65.80 | 0.00 | - | 1 | 4 | 31.38% |
| ADSK250620P00290000 | 2024-03-15 11:48AM EDT | 290.00 | 50.60 | 56.40 | 62.60 | 0.00 | - | 6 | 2 | 0.00% |
| ADSK250620P00360000 | 2024-02-02 1:22PM EDT | 360.00 | 102.10 | 95.20 | 97.90 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK250620P00370000 | 2024-02-01 4:42PM EDT | 370.00 | 114.57 | 102.10 | 110.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.