Italia markets close in 5 minutes
FTSE MIB
33.806,72 +60,06 (+0,18%) Dow Jones
38.126,29 +223,00 (+0,59%) Nasdaq
15.733,37 +127,89 (+0,82%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
78,54 -0,46 (-0,58%) Bitcoin EUR
55.400,32 +2.161,51 (+4,06%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:25AM EDT. Mercato aperto.
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 | 7.30 | 12.50 | 0.00 | - | - | 1 | 91.11% |
| ADSK240503C00205000 | 2024-05-02 9:31AM EDT | 205.00 | 6.50 | 6.10 | 6.60 | +0.85 | +15.04% | 5 | 10 | 46.05% |
| ADSK240503C00207500 | 2024-05-01 2:43PM EDT | 207.50 | 6.05 | 3.90 | 4.40 | 0.00 | - | 10 | 4 | 39.21% |
| ADSK240503C00210000 | 2024-05-02 9:36AM EDT | 210.00 | 3.00 | 2.55 | 2.70 | 0.00 | - | 10 | 27 | 36.94% |
| ADSK240503C00212500 | 2024-05-01 3:56PM EDT | 212.50 | 1.85 | 1.30 | 1.45 | 0.00 | - | 11 | 42 | 35.33% |
| ADSK240503C00215000 | 2024-05-02 9:40AM EDT | 215.00 | 0.60 | 0.55 | 0.75 | -0.92 | -60.53% | 3 | 70 | 35.99% |
| ADSK240503C00217500 | 2024-05-02 9:38AM EDT | 217.50 | 0.30 | 0.30 | 0.40 | -1.12 | -78.87% | 4 | 123 | 38.04% |
| ADSK240503C00220000 | 2024-05-01 3:47PM EDT | 220.00 | 0.50 | 0.10 | 0.20 | 0.00 | - | 147 | 255 | 39.55% |
| ADSK240503C00222500 | 2024-05-01 1:35PM EDT | 222.50 | 0.14 | 0.05 | 0.65 | 0.00 | - | 4 | 210 | 54.00% |
| ADSK240503C00225000 | 2024-05-01 3:46PM EDT | 225.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 6 | 74 | 53.32% |
| ADSK240503C00227500 | 2024-04-30 11:02AM EDT | 227.50 | 0.35 | 0.00 | 1.00 | 0.00 | - | 1 | 92 | 76.17% |
| ADSK240503C00230000 | 2024-05-01 10:06AM EDT | 230.00 | 0.05 | 0.00 | 0.10 | +0.02 | +66.67% | 1 | 67 | 54.69% |
| ADSK240503C00232500 | 2024-04-30 10:46AM EDT | 232.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 11 | 21 | 55.47% |
| ADSK240503C00235000 | 2024-04-26 12:46PM EDT | 235.00 | 0.22 | 0.00 | 0.05 | 0.00 | - | 609 | 605 | 60.55% |
| ADSK240503C00237500 | 2024-04-29 1:18PM EDT | 237.50 | 0.66 | 0.00 | 0.10 | 0.00 | - | 16 | 34 | 71.48% |
| ADSK240503C00240000 | 2024-04-26 12:47PM EDT | 240.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 10 | 59 | 76.95% |
| ADSK240503C00242500 | 2024-04-24 12:15PM EDT | 242.50 | 0.08 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 82.42% |
| ADSK240503C00245000 | 2024-04-25 9:30AM EDT | 245.00 | 0.31 | 0.00 | 0.05 | 0.00 | - | 2 | 36 | 80.47% |
| ADSK240503C00247500 | 2024-04-18 10:59AM EDT | 247.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 6 | 92.58% |
| ADSK240503C00250000 | 2024-04-18 10:02AM EDT | 250.00 | 0.38 | 0.00 | 0.05 | 0.00 | - | 2 | 23 | 89.84% |
| ADSK240503C00255000 | 2024-04-18 10:02AM EDT | 255.00 | 0.33 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 99.22% |
| ADSK240503C00257500 | 2024-04-16 11:26AM EDT | 257.50 | 0.50 | 0.00 | 1.50 | 0.00 | - | - | 80 | 172.85% |
| ADSK240503C00260000 | 2024-04-26 3:16PM EDT | 260.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 42 | 179.20% |
| ADSK240503C00265000 | 2024-04-16 12:56PM EDT | 265.00 | 0.32 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 191.50% |
| ADSK240503C00270000 | 2024-04-29 9:31AM EDT | 270.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 63 | 146.48% |
| ADSK240503C00275000 | 2024-04-29 12:33PM EDT | 275.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 9 | 183 | 155.86% |
| ADSK240503C00280000 | 2024-04-29 12:33PM EDT | 280.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 9 | 12 | 140.63% |
| ADSK240503C00285000 | 2024-04-01 3:33PM EDT | 285.00 | 1.10 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 190.63% |
| ADSK240503C00290000 | 2024-04-24 1:13PM EDT | 290.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 11 | 182.03% |
| ADSK240503C00295000 | 2024-04-08 1:21PM EDT | 295.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
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 | 1.50 | 0.00 | - | 1 | 1 | 278.22% |
| ADSK240503P00160000 | 2024-04-18 9:30AM EDT | 160.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 1 | 15 | 180.47% |
| ADSK240503P00165000 | 2024-04-19 3:30PM EDT | 165.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 37 | 43 | 126.56% |
| ADSK240503P00175000 | 2024-04-22 12:16PM EDT | 175.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 99.22% |
| ADSK240503P00180000 | 2024-04-17 10:41AM EDT | 180.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | - | 4 | 85.16% |
| ADSK240503P00185000 | 2024-04-29 10:50AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 22 | 71.88% |
| ADSK240503P00190000 | 2024-04-23 9:46AM EDT | 190.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 3 | 7 | 58.59% |
| ADSK240503P00192500 | 2024-04-29 9:31AM EDT | 192.50 | 0.10 | 0.00 | 1.50 | 0.00 | - | 5 | 8 | 98.44% |
| ADSK240503P00195000 | 2024-05-01 11:09AM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 65 | 50.39% |
| ADSK240503P00200000 | 2024-05-01 1:36PM EDT | 200.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 2 | 65 | 40.53% |
| ADSK240503P00202500 | 2024-05-01 3:59PM EDT | 202.50 | 0.17 | 0.05 | 0.15 | 0.00 | - | 3 | 33 | 35.45% |
| ADSK240503P00205000 | 2024-05-01 3:56PM EDT | 205.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 20 | 50 | 33.79% |
| ADSK240503P00207500 | 2024-05-02 9:40AM EDT | 207.50 | 1.05 | 0.60 | 0.80 | +0.33 | +45.83% | 10 | 50 | 32.86% |
| ADSK240503P00210000 | 2024-05-02 10:26AM EDT | 210.00 | 1.64 | 1.40 | 1.55 | -0.18 | -9.89% | 1 | 185 | 30.76% |
| ADSK240503P00212500 | 2024-05-01 3:56PM EDT | 212.50 | 3.60 | 2.75 | 3.00 | +0.61 | +20.40% | 1 | 44 | 32.30% |
| ADSK240503P00215000 | 2024-05-01 3:50PM EDT | 215.00 | 3.21 | 4.40 | 4.80 | 0.00 | - | 29 | 58 | 32.08% |
| ADSK240503P00217500 | 2024-04-30 9:55AM EDT | 217.50 | 3.00 | 6.50 | 7.00 | 0.00 | - | 15 | 43 | 33.89% |
| ADSK240503P00220000 | 2024-04-30 3:53PM EDT | 220.00 | 6.75 | 8.40 | 9.60 | 0.00 | - | 2 | 41 | 46.19% |
| ADSK240503P00222500 | 2024-04-19 3:14PM EDT | 222.50 | 9.40 | 10.50 | 14.50 | 0.00 | - | 1 | 1 | 67.63% |
| ADSK240503P00225000 | 2024-04-29 10:38AM EDT | 225.00 | 9.00 | 12.80 | 17.80 | 0.00 | - | 2 | 18 | 85.25% |
| ADSK240503P00227500 | 2024-05-01 3:33PM EDT | 227.50 | 10.90 | 15.20 | 20.30 | 0.00 | - | 77 | 1 | 93.16% |
| ADSK240503P00230000 | 2024-05-01 3:44PM EDT | 230.00 | 13.60 | 17.50 | 22.20 | 0.00 | - | 4 | 1 | 88.77% |
| ADSK240503P00235000 | 2024-05-01 3:44PM EDT | 235.00 | 21.00 | 22.40 | 27.00 | 0.00 | - | 8 | 2 | 97.85% |
| ADSK240503P00237500 | 2024-05-01 3:44PM EDT | 237.50 | 25.90 | 24.30 | 29.70 | 0.00 | - | 5 | 1 | 93.75% |
| ADSK240503P00240000 | 2024-05-01 12:22PM EDT | 240.00 | 30.40 | 27.00 | 31.80 | 0.00 | - | 3 | 8 | 92.38% |
| ADSK240503P00245000 | 2024-04-18 9:40AM EDT | 245.00 | 35.09 | 31.80 | 37.40 | 0.00 | - | 6 | 0 | 119.73% |
| ADSK240503P00250000 | 2024-04-17 1:59PM EDT | 250.00 | 35.00 | 37.40 | 43.00 | 0.00 | - | 53 | 0 | 162.50% |
| ADSK240503P00255000 | 2024-04-17 1:59PM EDT | 255.00 | 39.90 | 41.90 | 47.40 | 0.00 | - | 38 | 0 | 147.85% |
| ADSK240503P00260000 | 2024-04-04 9:34AM EDT | 260.00 | 13.40 | 46.80 | 52.90 | 0.00 | - | 1 | 0 | 172.27% |
| ADSK240503P00265000 | 2024-04-17 3:56PM EDT | 265.00 | 49.78 | 51.90 | 57.60 | 0.00 | - | 1 | 0 | 178.13% |
| ADSK240503P00270000 | 2024-04-17 3:56PM EDT | 270.00 | 54.81 | 57.20 | 62.00 | 0.00 | - | 1 | 0 | 178.32% |
© 2024 Yahoo. Tutti i diritti riservati.