Italia markets close in 3 hours 25 minutes
FTSE MIB
33.283,97 +375,92 (+1,14%) Dow Jones
38.778,10 +188,94 (+0,49%) Nasdaq
17.857,02 +168,14 (+0,95%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,35 +0,02 (+0,02%) Bitcoin EUR
60.966,15 -367,51 (-0,60%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK250620C00150000 | 2024-06-17 9:53AM EDT | 150.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ADSK250620C00180000 | 2024-06-12 11:29AM EDT | 180.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ADSK250620C00190000 | 2024-06-17 3:40PM EDT | 190.00 | 70.62 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.00% |
| ADSK250620C00200000 | 2024-06-17 1:07PM EDT | 200.00 | 62.65 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ADSK250620C00210000 | 2024-06-17 12:29PM EDT | 210.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| ADSK250620C00220000 | 2024-06-17 11:07AM EDT | 220.00 | 46.78 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 0.00% |
| ADSK250620C00230000 | 2024-06-17 10:22AM EDT | 230.00 | 40.66 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 0.00% |
| ADSK250620C00240000 | 2024-06-17 1:47PM EDT | 240.00 | 38.98 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.00% |
| ADSK250620C00250000 | 2024-06-17 9:48AM EDT | 250.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 2 | 254 | 0.78% |
| ADSK250620C00260000 | 2024-06-17 3:11PM EDT | 260.00 | 29.55 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 1.56% |
| ADSK250620C00270000 | 2024-06-17 2:46PM EDT | 270.00 | 25.62 | 0.00 | 0.00 | 0.00 | - | 10 | 91 | 3.13% |
| ADSK250620C00280000 | 2024-06-17 2:58PM EDT | 280.00 | 21.71 | 0.00 | 0.00 | 0.00 | - | 15 | 91 | 3.13% |
| ADSK250620C00290000 | 2024-06-17 2:13PM EDT | 290.00 | 18.92 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 3.13% |
| ADSK250620C00300000 | 2024-06-13 3:45PM EDT | 300.00 | 9.63 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 6.25% |
| ADSK250620C00310000 | 2024-06-17 2:34PM EDT | 310.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 6.25% |
| ADSK250620C00320000 | 2024-06-14 3:41PM EDT | 320.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 6.25% |
| ADSK250620C00330000 | 2024-02-29 4:50PM EDT | 330.00 | 21.00 | 18.40 | 20.30 | 0.00 | - | 4 | 15 | 47.72% |
| ADSK250620C00340000 | 2024-06-05 9:41AM EDT | 340.00 | 4.14 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 6.25% |
| ADSK250620C00350000 | 2024-05-15 1:57PM EDT | 350.00 | 5.05 | 3.10 | 7.10 | 0.00 | - | 9 | 26 | 34.55% |
| ADSK250620C00360000 | 2024-05-15 11:56AM EDT | 360.00 | 3.27 | 2.50 | 6.30 | 0.00 | - | 17 | 17 | 34.85% |
| ADSK250620C00370000 | 2024-06-11 11:21AM EDT | 370.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 6.25% |
| ADSK250620C00380000 | 2024-04-03 11:05AM EDT | 380.00 | 7.50 | 2.20 | 2.85 | 0.00 | - | 5 | 122 | 30.80% |
| ADSK250620C00390000 | 2024-04-24 9:59AM EDT | 390.00 | 2.40 | 1.60 | 2.75 | 0.00 | - | 10 | 21 | 31.79% |
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 | 58.14% |
| ADSK250620P00115000 | 2024-06-12 11:17AM EDT | 115.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ADSK250620P00120000 | 2024-06-17 10:39AM EDT | 120.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 12.50% |
| ADSK250620P00125000 | 2024-06-05 3:58PM EDT | 125.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ADSK250620P00130000 | 2024-05-28 1:01PM EDT | 130.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| ADSK250620P00135000 | 2024-06-04 12:58PM EDT | 135.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 11 | 17 | 12.50% |
| ADSK250620P00140000 | 2024-06-10 3:29PM EDT | 140.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 13 | 61 | 12.50% |
| ADSK250620P00145000 | 2024-05-01 1:17PM EDT | 145.00 | 6.00 | 4.90 | 7.90 | 0.00 | - | 4 | 57 | 50.82% |
| ADSK250620P00150000 | 2024-05-22 10:18AM EDT | 150.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| ADSK250620P00155000 | 2024-04-29 10:15AM EDT | 155.00 | 6.90 | 7.20 | 7.70 | 0.00 | - | - | 1 | 45.35% |
| ADSK250620P00160000 | 2024-05-24 1:07PM EDT | 160.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| ADSK250620P00170000 | 2024-06-05 3:33PM EDT | 170.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 4 | 25 | 6.25% |
| ADSK250620P00175000 | 2024-06-06 2:29PM EDT | 175.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 10 | 121 | 6.25% |
| ADSK250620P00180000 | 2024-05-24 3:56PM EDT | 180.00 | 14.12 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 6.25% |
| ADSK250620P00185000 | 2024-05-16 2:48PM EDT | 185.00 | 12.45 | 7.70 | 10.90 | 0.00 | - | 2 | 68 | 36.90% |
| ADSK250620P00190000 | 2024-05-20 1:43PM EDT | 190.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 13 | 88 | 6.25% |
| ADSK250620P00195000 | 2024-06-12 9:58AM EDT | 195.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 10 | 175 | 3.13% |
| ADSK250620P00200000 | 2024-06-17 9:41AM EDT | 200.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 3.13% |
| ADSK250620P00210000 | 2024-06-17 10:14AM EDT | 210.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 10 | 475 | 3.13% |
| ADSK250620P00220000 | 2024-06-17 10:22AM EDT | 220.00 | 18.96 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 1.56% |
| ADSK250620P00230000 | 2024-06-17 12:34PM EDT | 230.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 5 | 112 | 0.78% |
| ADSK250620P00240000 | 2024-06-17 1:17PM EDT | 240.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.05% |
| ADSK250620P00250000 | 2024-06-17 9:40AM EDT | 250.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| ADSK250620P00260000 | 2024-04-26 12:49PM EDT | 260.00 | 50.85 | 51.30 | 54.40 | 0.00 | - | 1 | 1 | 44.26% |
| ADSK250620P00270000 | 2024-03-15 10:37AM EDT | 270.00 | 38.00 | 46.50 | 48.80 | 0.00 | - | 2 | 16 | 31.39% |
| ADSK250620P00280000 | 2024-04-18 10:45AM EDT | 280.00 | 75.82 | 61.70 | 65.80 | 0.00 | - | 1 | 4 | 41.86% |
| ADSK250620P00290000 | 2024-03-15 11:48AM EDT | 290.00 | 50.60 | 56.40 | 62.60 | 0.00 | - | 6 | 2 | 30.29% |
| 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.