Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,59 -0,70 (-0,86%) Bitcoin EUR
60.287,30 +172,11 (+0,29%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240816C00170000 | 2024-05-31 10:19AM EDT | 170.00 | 32.30 | 70.20 | 78.10 | 0.00 | - | 1 | 1 | 64.92% |
| ADSK240816C00175000 | 2024-06-20 12:28PM EDT | 175.00 | 69.38 | 65.30 | 73.10 | 0.00 | - | 3 | 4 | 61.05% |
| ADSK240816C00180000 | 2024-05-29 12:20PM EDT | 180.00 | 34.05 | 60.40 | 68.20 | 0.00 | - | - | 1 | 57.59% |
| ADSK240816C00185000 | 2024-06-20 9:31AM EDT | 185.00 | 59.10 | 55.40 | 63.30 | -1.90 | -3.11% | 1 | 13 | 53.78% |
| ADSK240816C00190000 | 2024-06-13 11:18AM EDT | 190.00 | 35.72 | 50.50 | 58.30 | 0.00 | - | 1 | 3 | 50.00% |
| ADSK240816C00195000 | 2024-06-12 11:21AM EDT | 195.00 | 31.10 | 45.80 | 53.50 | 0.00 | - | 1 | 8 | 66.30% |
| ADSK240816C00200000 | 2024-06-21 12:56PM EDT | 200.00 | 42.73 | 41.10 | 48.70 | -1.77 | -3.98% | 1 | 36 | 62.07% |
| ADSK240816C00210000 | 2024-06-17 3:33PM EDT | 210.00 | 35.30 | 33.90 | 39.30 | 0.00 | - | 7 | 98 | 54.19% |
| ADSK240816C00220000 | 2024-06-21 2:20PM EDT | 220.00 | 23.66 | 25.10 | 26.90 | -3.79 | -13.81% | 9 | 159 | 35.69% |
| ADSK240816C00230000 | 2024-06-21 3:53PM EDT | 230.00 | 18.70 | 17.70 | 18.70 | -0.90 | -4.59% | 17 | 223 | 31.50% |
| ADSK240816C00240000 | 2024-06-21 2:30PM EDT | 240.00 | 10.10 | 11.70 | 12.20 | -2.50 | -19.84% | 6 | 186 | 29.48% |
| ADSK240816C00250000 | 2024-06-21 3:57PM EDT | 250.00 | 7.15 | 7.00 | 7.40 | -0.55 | -7.14% | 244 | 1,619 | 28.38% |
| ADSK240816C00260000 | 2024-06-21 1:14PM EDT | 260.00 | 3.40 | 3.90 | 4.20 | -1.26 | -27.04% | 11 | 151 | 27.84% |
| ADSK240816C00270000 | 2024-06-21 2:16PM EDT | 270.00 | 1.80 | 2.05 | 3.00 | -0.60 | -25.00% | 2 | 94 | 30.65% |
| ADSK240816C00280000 | 2024-06-18 3:50PM EDT | 280.00 | 1.85 | 1.10 | 1.25 | 0.00 | - | 16 | 62 | 28.25% |
| ADSK240816C00290000 | 2024-05-31 12:39PM EDT | 290.00 | 0.25 | 0.65 | 0.90 | 0.00 | - | 5 | 106 | 30.63% |
| ADSK240816C00300000 | 2024-06-11 2:37PM EDT | 300.00 | 0.82 | 0.20 | 0.75 | 0.00 | - | 1 | 85 | 33.62% |
| ADSK240816C00310000 | 2024-06-13 11:01AM EDT | 310.00 | 0.25 | 0.15 | 1.15 | 0.00 | - | 2 | 55 | 41.05% |
| ADSK240816C00320000 | 2024-06-20 9:30AM EDT | 320.00 | 0.63 | 0.10 | 0.65 | +0.05 | +8.62% | 3 | 13 | 40.23% |
| ADSK240816C00330000 | 2024-03-01 1:03PM EDT | 330.00 | 3.30 | 2.30 | 2.60 | 0.00 | - | 2 | 2 | 57.87% |
| ADSK240816C00340000 | 2024-06-18 3:44PM EDT | 340.00 | 0.35 | 0.00 | 2.70 | 0.00 | - | 1 | 1 | 54.08% |
| ADSK240816C00350000 | 2024-06-13 3:22PM EDT | 350.00 | 0.16 | 0.05 | 0.70 | 0.00 | - | 7 | 15 | 50.88% |
| ADSK240816C00370000 | 2024-03-12 10:48AM EDT | 370.00 | 1.10 | 0.05 | 0.95 | 0.00 | - | 1 | 6 | 53.93% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240816P00115000 | 2024-06-13 12:53PM EDT | 115.00 | 0.48 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 89.45% |
| ADSK240816P00120000 | 2024-06-11 11:05AM EDT | 120.00 | 0.12 | 0.00 | 3.90 | 0.00 | - | - | 1 | 116.38% |
| ADSK240816P00145000 | 2024-05-28 11:54AM EDT | 145.00 | 0.60 | 0.00 | 4.40 | 0.00 | - | 1 | 2 | 91.69% |
| ADSK240816P00150000 | 2024-06-17 9:30AM EDT | 150.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 2 | 4 | 65.97% |
| ADSK240816P00155000 | 2024-05-30 3:07PM EDT | 155.00 | 1.03 | 0.00 | 4.50 | 0.00 | - | 2 | 5 | 82.24% |
| ADSK240816P00160000 | 2024-04-18 9:52AM EDT | 160.00 | 2.40 | 0.40 | 1.60 | 0.00 | - | - | 1 | 64.60% |
| ADSK240816P00165000 | 2024-06-10 11:44AM EDT | 165.00 | 0.80 | 0.00 | 4.50 | 0.00 | - | 3 | 20 | 72.83% |
| ADSK240816P00170000 | 2024-06-17 3:45PM EDT | 170.00 | 0.39 | 0.10 | 4.50 | 0.00 | - | 10 | 18 | 68.69% |
| ADSK240816P00175000 | 2024-06-18 9:30AM EDT | 175.00 | 0.49 | 0.15 | 1.75 | 0.00 | - | 2 | 43 | 52.17% |
| ADSK240816P00180000 | 2024-06-21 3:39PM EDT | 180.00 | 0.34 | 0.05 | 0.50 | -0.31 | -47.69% | 20 | 93 | 42.68% |
| ADSK240816P00185000 | 2024-06-18 10:27AM EDT | 185.00 | 0.42 | 0.20 | 0.45 | 0.00 | - | 10 | 95 | 38.57% |
| ADSK240816P00190000 | 2024-06-21 12:45PM EDT | 190.00 | 0.50 | 0.30 | 0.50 | -0.09 | -15.25% | 6 | 151 | 36.06% |
| ADSK240816P00195000 | 2024-06-20 11:27AM EDT | 195.00 | 0.75 | 0.25 | 0.60 | 0.00 | - | 3 | 67 | 34.03% |
| ADSK240816P00200000 | 2024-06-21 2:56PM EDT | 200.00 | 0.75 | 0.50 | 0.70 | +0.05 | +7.14% | 15 | 262 | 31.79% |
| ADSK240816P00210000 | 2024-06-21 2:43PM EDT | 210.00 | 1.32 | 1.05 | 1.30 | +0.13 | +10.92% | 13 | 308 | 29.47% |
| ADSK240816P00220000 | 2024-06-21 3:24PM EDT | 220.00 | 2.42 | 2.05 | 2.45 | +0.07 | +2.98% | 41 | 360 | 27.50% |
| ADSK240816P00230000 | 2024-06-21 3:29PM EDT | 230.00 | 4.20 | 4.10 | 4.40 | +0.20 | +5.00% | 50 | 204 | 25.41% |
| ADSK240816P00240000 | 2024-06-21 3:10PM EDT | 240.00 | 7.60 | 7.60 | 7.90 | +0.20 | +2.70% | 50 | 188 | 24.13% |
| ADSK240816P00250000 | 2024-06-21 3:55PM EDT | 250.00 | 12.90 | 12.70 | 13.30 | -0.10 | -0.77% | 15 | 50 | 23.45% |
| ADSK240816P00260000 | 2024-06-21 9:51AM EDT | 260.00 | 21.00 | 16.90 | 20.40 | +2.45 | +13.21% | 1 | 7 | 22.89% |
| ADSK240816P00270000 | 2024-04-02 12:20PM EDT | 270.00 | 26.70 | 56.20 | 63.90 | 0.00 | - | 2 | 1 | 114.11% |
| ADSK240816P00280000 | 2024-04-01 1:20PM EDT | 280.00 | 28.50 | 64.80 | 70.50 | 0.00 | - | - | 0 | 115.88% |
| ADSK240816P00400000 | 2024-06-11 2:53PM EDT | 400.00 | 188.02 | 153.70 | 161.60 | 0.00 | - | - | 0 | 91.53% |
© 2024 Yahoo. Tutti i diritti riservati.