Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.189,54 -216,12 (-0,56%) Petrolio
81,15 -0,78 (-0,95%) Bitcoin EUR
56.295,70 -3.483,25 (-5,83%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240503C00200000 | 2024-04-18 10:15AM EDT | 200.00 | 10.60 | 10.10 | 17.50 | 0.00 | - | - | 1 | 65.97% |
| ADSK240503C00205000 | 2024-04-24 3:51PM EDT | 205.00 | 11.51 | 7.70 | 10.30 | 0.00 | - | 2 | 7 | 51.27% |
| ADSK240503C00207500 | 2024-04-18 11:35AM EDT | 207.50 | 6.60 | 6.20 | 8.10 | 0.00 | - | - | 1 | 51.39% |
| ADSK240503C00210000 | 2024-04-29 3:09PM EDT | 210.00 | 6.40 | 4.50 | 5.90 | 0.00 | - | 3 | 21 | 56.59% |
| ADSK240503C00212500 | 2024-04-30 3:59PM EDT | 212.50 | 3.42 | 2.95 | 3.90 | -1.48 | -30.20% | 34 | 17 | 48.39% |
| ADSK240503C00215000 | 2024-04-30 3:52PM EDT | 215.00 | 2.54 | 1.85 | 2.15 | -1.76 | -40.93% | 39 | 42 | 40.16% |
| ADSK240503C00217500 | 2024-04-30 3:31PM EDT | 217.50 | 1.58 | 1.05 | 1.70 | -1.42 | -47.33% | 113 | 50 | 45.63% |
| ADSK240503C00220000 | 2024-04-30 3:56PM EDT | 220.00 | 0.90 | 0.55 | 0.80 | -0.85 | -48.57% | 155 | 151 | 40.53% |
| ADSK240503C00222500 | 2024-04-30 1:40PM EDT | 222.50 | 0.70 | 0.35 | 0.60 | -0.10 | -12.50% | 209 | 29 | 44.43% |
| ADSK240503C00225000 | 2024-04-30 3:04PM EDT | 225.00 | 0.35 | 0.20 | 0.40 | -0.25 | -41.67% | 12 | 70 | 46.34% |
| ADSK240503C00227500 | 2024-04-30 11:02AM EDT | 227.50 | 0.35 | 0.10 | 0.30 | -0.61 | -63.54% | 1 | 93 | 49.51% |
| ADSK240503C00230000 | 2024-04-30 10:46AM EDT | 230.00 | 0.18 | 0.05 | 0.25 | +0.03 | +20.00% | 10 | 70 | 53.47% |
| ADSK240503C00232500 | 2024-04-30 10:46AM EDT | 232.50 | 0.08 | 0.00 | 0.20 | -0.07 | -46.67% | 11 | 12 | 50.20% |
| ADSK240503C00235000 | 2024-04-26 12:46PM EDT | 235.00 | 0.22 | 0.00 | 0.40 | 0.00 | - | 609 | 605 | 62.11% |
| ADSK240503C00237500 | 2024-04-29 1:18PM EDT | 237.50 | 0.66 | 0.00 | 2.60 | 0.00 | - | 16 | 34 | 104.40% |
| ADSK240503C00240000 | 2024-04-26 12:47PM EDT | 240.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 10 | 59 | 84.08% |
| ADSK240503C00242500 | 2024-04-24 12:15PM EDT | 242.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 4 | 57.81% |
| ADSK240503C00245000 | 2024-04-25 9:30AM EDT | 245.00 | 0.31 | 0.00 | 0.05 | 0.00 | - | 2 | 36 | 61.72% |
| ADSK240503C00247500 | 2024-04-18 10:59AM EDT | 247.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 65.63% |
| ADSK240503C00250000 | 2024-04-18 10:02AM EDT | 250.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 69.53% |
| ADSK240503C00255000 | 2024-04-18 10:02AM EDT | 255.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 77.34% |
| ADSK240503C00257500 | 2024-04-16 11:26AM EDT | 257.50 | 0.50 | 0.00 | 1.50 | 0.00 | - | - | 80 | 135.50% |
| ADSK240503C00260000 | 2024-04-26 3:16PM EDT | 260.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 42 | 140.72% |
| ADSK240503C00265000 | 2024-04-16 12:56PM EDT | 265.00 | 0.32 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 150.88% |
| ADSK240503C00270000 | 2024-04-29 9:31AM EDT | 270.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 63 | 115.63% |
| ADSK240503C00275000 | 2024-04-29 12:33PM EDT | 275.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 9 | 183 | 123.05% |
| ADSK240503C00280000 | 2024-04-29 12:33PM EDT | 280.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 9 | 12 | 111.72% |
| ADSK240503C00285000 | 2024-04-01 3:33PM EDT | 285.00 | 1.10 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 164.65% |
| ADSK240503C00290000 | 2024-04-24 1:13PM EDT | 290.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 11 | 144.53% |
| ADSK240503C00295000 | 2024-04-08 1:21PM EDT | 295.00 | 0.15 | 0.00 | 3.90 | 0.00 | - | - | 4 | 251.66% |
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 | 0.85 | 0.00 | - | 1 | 1 | 208.79% |
| ADSK240503P00160000 | 2024-04-18 9:30AM EDT | 160.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 118.75% |
| ADSK240503P00165000 | 2024-04-19 3:30PM EDT | 165.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 37 | 43 | 107.03% |
| ADSK240503P00175000 | 2024-04-22 12:16PM EDT | 175.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 84.38% |
| ADSK240503P00180000 | 2024-04-17 10:41AM EDT | 180.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | - | 4 | 80.08% |
| ADSK240503P00185000 | 2024-04-29 10:50AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 62.50% |
| ADSK240503P00190000 | 2024-04-23 9:46AM EDT | 190.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 3 | 7 | 56.84% |
| ADSK240503P00192500 | 2024-04-29 9:31AM EDT | 192.50 | 0.10 | 0.00 | 2.60 | 0.00 | - | 5 | 8 | 101.56% |
| ADSK240503P00195000 | 2024-04-30 2:49PM EDT | 195.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 66 | 50.59% |
| ADSK240503P00200000 | 2024-04-30 11:33AM EDT | 200.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 3 | 65 | 43.56% |
| ADSK240503P00202500 | 2024-04-29 2:32PM EDT | 202.50 | 0.25 | 0.15 | 0.65 | 0.00 | - | 20 | 30 | 50.10% |
| ADSK240503P00205000 | 2024-04-30 2:28PM EDT | 205.00 | 0.50 | 0.35 | 0.55 | +0.20 | +66.67% | 10 | 40 | 39.11% |
| ADSK240503P00207500 | 2024-04-30 3:55PM EDT | 207.50 | 0.75 | 0.60 | 0.95 | +0.22 | +41.51% | 14 | 29 | 37.70% |
| ADSK240503P00210000 | 2024-04-30 3:36PM EDT | 210.00 | 1.30 | 1.45 | 1.65 | -0.05 | -3.70% | 69 | 140 | 37.28% |
| ADSK240503P00212500 | 2024-04-30 3:59PM EDT | 212.50 | 2.50 | 2.50 | 2.70 | +0.70 | +38.89% | 28 | 33 | 37.33% |
| ADSK240503P00215000 | 2024-04-30 3:53PM EDT | 215.00 | 3.35 | 3.80 | 4.10 | +1.07 | +46.93% | 63 | 55 | 37.48% |
| ADSK240503P00217500 | 2024-04-30 9:55AM EDT | 217.50 | 3.00 | 5.10 | 5.90 | -0.60 | -16.67% | 15 | 38 | 38.84% |
| ADSK240503P00220000 | 2024-04-30 3:53PM EDT | 220.00 | 6.75 | 6.40 | 10.00 | +1.65 | +32.35% | 2 | 41 | 73.22% |
| ADSK240503P00222500 | 2024-04-19 3:14PM EDT | 222.50 | 9.40 | 8.30 | 11.90 | 0.00 | - | 1 | 2 | 74.37% |
| ADSK240503P00225000 | 2024-04-29 10:38AM EDT | 225.00 | 9.00 | 10.50 | 14.00 | 0.00 | - | 2 | 33 | 76.98% |
| ADSK240503P00227500 | 2024-04-29 3:55PM EDT | 227.50 | 11.55 | 10.30 | 15.60 | 0.00 | - | 1 | 23 | 67.58% |
| ADSK240503P00230000 | 2024-04-23 12:16PM EDT | 230.00 | 12.45 | 12.80 | 20.20 | 0.00 | - | 2 | 58 | 114.84% |
| ADSK240503P00235000 | 2024-04-23 12:16PM EDT | 235.00 | 16.85 | 17.80 | 25.20 | 0.00 | - | 1 | 4 | 131.79% |
| ADSK240503P00237500 | 2024-04-24 3:58PM EDT | 237.50 | 22.27 | 20.30 | 27.70 | 0.00 | - | - | 1 | 139.82% |
| ADSK240503P00240000 | 2024-04-29 9:42AM EDT | 240.00 | 21.95 | 22.80 | 30.20 | 0.00 | - | 3 | 8 | 147.61% |
| ADSK240503P00245000 | 2024-04-18 9:40AM EDT | 245.00 | 35.09 | 27.80 | 34.10 | 0.00 | - | 6 | 0 | 139.92% |
| ADSK240503P00250000 | 2024-04-17 1:59PM EDT | 250.00 | 35.00 | 34.00 | 39.10 | 0.00 | - | 53 | 0 | 153.13% |
| ADSK240503P00255000 | 2024-04-17 1:59PM EDT | 255.00 | 39.90 | 37.90 | 44.10 | 0.00 | - | 38 | 0 | 165.72% |
| ADSK240503P00260000 | 2024-04-04 9:34AM EDT | 260.00 | 13.40 | 42.90 | 49.10 | 0.00 | - | 1 | 0 | 177.83% |
| ADSK240503P00265000 | 2024-04-17 3:56PM EDT | 265.00 | 49.78 | 47.80 | 55.20 | 0.00 | - | 1 | 0 | 215.72% |
| ADSK240503P00270000 | 2024-04-17 3:56PM EDT | 270.00 | 54.81 | 52.80 | 60.20 | 0.00 | - | 1 | 0 | 227.73% |
© 2024 Yahoo. Tutti i diritti riservati.