Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.982,37 +206,99 (+0,55%) Nasdaq
15.374,36 -227,14 (-1,46%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,59 +0,86 (+1,04%) Bitcoin EUR
60.257,50 +823,45 (+1,39%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:37PM EDT. Mercato aperto.
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240419C00110000 | 2023-09-19 11:21AM EDT | 110.00 | 103.75 | 97.70 | 101.30 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK240419C00160000 | 2023-11-22 3:26PM EDT | 160.00 | 50.60 | 83.90 | 86.90 | 0.00 | - | 5 | 4 | 1,386.08% |
| ADSK240419C00165000 | 2023-12-08 11:04AM EDT | 165.00 | 64.00 | 67.10 | 69.40 | 0.00 | - | 2 | 2 | 957.23% |
| ADSK240419C00175000 | 2023-11-30 11:11AM EDT | 175.00 | 44.60 | 70.70 | 73.00 | 0.00 | - | 1 | 0 | 1,218.31% |
| ADSK240419C00180000 | 2024-04-18 12:44PM EDT | 180.00 | 28.60 | 32.20 | 38.60 | 0.00 | - | 7 | 6 | 337.11% |
| ADSK240419C00185000 | 2023-12-14 2:43PM EDT | 185.00 | 60.20 | 56.50 | 62.10 | 0.00 | - | 1 | 17 | 1,019.24% |
| ADSK240419C00190000 | 2024-04-09 12:01PM EDT | 190.00 | 56.10 | 22.30 | 27.00 | 0.00 | - | 1 | 9 | 199.41% |
| ADSK240419C00195000 | 2024-01-17 3:54PM EDT | 195.00 | 47.40 | 61.30 | 69.50 | 0.00 | - | 1 | 13 | 1,291.75% |
| ADSK240419C00200000 | 2024-04-18 10:48AM EDT | 200.00 | 9.80 | 12.60 | 16.70 | 0.00 | - | 4 | 29 | 125.68% |
| ADSK240419C00210000 | 2024-04-19 1:02PM EDT | 210.00 | 5.80 | 4.60 | 6.70 | +3.80 | +190.00% | 17 | 169 | 64.21% |
| ADSK240419C00220000 | 2024-04-19 1:14PM EDT | 220.00 | 0.09 | 0.05 | 0.15 | -0.06 | -40.00% | 8 | 297 | 28.13% |
| ADSK240419C00225000 | 2024-04-19 9:50AM EDT | 225.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 96 | 50.78% |
| ADSK240419C00230000 | 2024-04-18 1:21PM EDT | 230.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 31 | 449 | 58.98% |
| ADSK240419C00232500 | 2024-04-17 3:46PM EDT | 232.50 | 0.30 | 0.00 | 0.70 | 0.00 | - | 214 | 357 | 96.09% |
| ADSK240419C00235000 | 2024-04-18 12:08PM EDT | 235.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 3 | 1,762 | 68.75% |
| ADSK240419C00237500 | 2024-04-17 3:49PM EDT | 237.50 | 0.15 | 0.00 | 2.50 | 0.00 | - | 19 | 143 | 162.01% |
| ADSK240419C00240000 | 2024-04-19 9:56AM EDT | 240.00 | 0.34 | 0.00 | 0.30 | +0.29 | +580.00% | 2 | 1,141 | 107.81% |
| ADSK240419C00242500 | 2024-04-17 3:42PM EDT | 242.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 77 | 208 | 90.63% |
| ADSK240419C00245000 | 2024-04-18 11:27AM EDT | 245.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 3 | 739 | 97.66% |
| ADSK240419C00247500 | 2024-04-19 12:25PM EDT | 247.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 167 | 104.69% |
| ADSK240419C00250000 | 2024-04-17 2:53PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 536 | 110.94% |
| ADSK240419C00252500 | 2024-04-17 9:30AM EDT | 252.50 | 0.33 | 0.00 | 0.05 | 0.00 | - | 2 | 1,061 | 117.19% |
| ADSK240419C00255000 | 2024-04-17 10:16AM EDT | 255.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 5 | 69 | 178.32% |
| ADSK240419C00257500 | 2024-04-19 11:46AM EDT | 257.50 | 0.03 | 0.00 | 0.05 | -0.47 | -94.00% | 1 | 272 | 130.47% |
| ADSK240419C00260000 | 2024-04-19 11:07AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | +0.04 | +400.00% | 1 | 661 | 136.72% |
| ADSK240419C00262500 | 2024-04-18 2:10PM EDT | 262.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 122 | 142.97% |
| ADSK240419C00265000 | 2024-04-12 3:26PM EDT | 265.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 130 | 149.22% |
| ADSK240419C00267500 | 2024-04-15 3:21PM EDT | 267.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 44 | 154.69% |
| ADSK240419C00270000 | 2024-04-16 1:34PM EDT | 270.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 7 | 861 | 189.84% |
| ADSK240419C00272500 | 2024-04-04 1:39PM EDT | 272.50 | 0.60 | 0.00 | 3.30 | 0.00 | - | 1 | 32 | 326.86% |
| ADSK240419C00275000 | 2024-04-09 12:03PM EDT | 275.00 | 0.48 | 0.00 | 1.35 | 0.00 | - | 1 | 23 | 275.49% |
| ADSK240419C00277500 | 2024-04-15 11:06AM EDT | 277.50 | 0.10 | 0.00 | 3.30 | 0.00 | - | 1 | 21 | 345.02% |
| ADSK240419C00280000 | 2024-04-18 11:04AM EDT | 280.00 | 0.08 | 0.00 | 0.15 | +0.04 | +100.00% | 4 | 318 | 207.81% |
| ADSK240419C00282500 | 2024-03-22 2:36PM EDT | 282.50 | 1.50 | 0.00 | 3.30 | 0.00 | - | 6 | 6 | 362.70% |
| ADSK240419C00285000 | 2024-04-03 3:25PM EDT | 285.00 | 0.45 | 0.00 | 2.55 | 0.00 | - | 3 | 26 | 349.80% |
| ADSK240419C00287500 | 2024-04-03 3:25PM EDT | 287.50 | 0.42 | 0.00 | 2.55 | 0.00 | - | 3 | 4 | 358.01% |
| ADSK240419C00290000 | 2024-04-15 9:40AM EDT | 290.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 1 | 673 | 206.25% |
| ADSK240419C00295000 | 2024-03-27 3:54PM EDT | 295.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 342.97% |
| ADSK240419C00300000 | 2024-04-11 1:22PM EDT | 300.00 | 0.21 | 0.00 | 1.50 | 0.00 | - | 2 | 120 | 357.42% |
| ADSK240419C00305000 | 2024-04-05 2:24PM EDT | 305.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 237.50% |
| ADSK240419C00310000 | 2024-04-08 9:55AM EDT | 310.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 49 | 246.88% |
| ADSK240419C00320000 | 2024-03-12 3:32PM EDT | 320.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 276 | 341.02% |
| ADSK240419C00330000 | 2024-04-15 9:30AM EDT | 330.00 | 0.03 | 0.00 | 1.50 | 0.00 | - | 1 | 34 | 436.72% |
| ADSK240419C00340000 | 2024-02-12 2:47PM EDT | 340.00 | 0.75 | 0.00 | 1.60 | 0.00 | - | 3 | 12 | 466.02% |
| ADSK240419C00350000 | 2024-03-01 10:47AM EDT | 350.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 2 | 1 | 434.38% |
| ADSK240419C00370000 | 2024-03-27 9:30AM EDT | 370.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 527.73% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240419P00100000 | 2024-03-01 2:05PM EDT | 100.00 | 0.17 | 0.00 | 3.90 | 0.00 | - | 1 | 7 | 958.01% |
| ADSK240419P00105000 | 2023-12-14 10:59AM EDT | 105.00 | 0.20 | 0.00 | 4.30 | 0.00 | - | 1 | 2 | 925.39% |
| ADSK240419P00110000 | 2024-03-20 2:02PM EDT | 110.00 | 0.04 | 0.00 | 0.35 | 0.00 | - | 1 | 108 | 564.84% |
| ADSK240419P00115000 | 2024-01-23 4:18PM EDT | 115.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 4 | 9 | 564.84% |
| ADSK240419P00120000 | 2024-01-03 10:30AM EDT | 120.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 50.00% |
| ADSK240419P00125000 | 2024-03-18 10:04AM EDT | 125.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 10 | 475.00% |
| ADSK240419P00130000 | 2024-01-29 10:47AM EDT | 130.00 | 0.15 | 0.00 | 0.80 | 0.00 | - | 2 | 8 | 492.97% |
| ADSK240419P00135000 | 2024-01-29 10:47AM EDT | 135.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 2 | 2 | 465.23% |
| ADSK240419P00140000 | 2024-02-05 4:39PM EDT | 140.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 2 | 12 | 404.30% |
| ADSK240419P00145000 | 2024-03-11 1:45PM EDT | 145.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 21 | 501.17% |
| ADSK240419P00150000 | 2024-03-18 10:05AM EDT | 150.00 | 0.03 | 0.00 | 0.95 | 0.00 | - | 2 | 32 | 380.47% |
| ADSK240419P00155000 | 2024-02-26 3:00PM EDT | 155.00 | 0.26 | 0.00 | 2.60 | 0.00 | - | 1 | 12 | 431.45% |
| ADSK240419P00160000 | 2024-04-02 1:31PM EDT | 160.00 | 0.75 | 0.00 | 2.60 | 0.00 | - | 6 | 64 | 397.95% |
| ADSK240419P00165000 | 2024-04-17 9:44AM EDT | 165.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 10 | 45 | 365.04% |
| ADSK240419P00170000 | 2024-04-16 9:44AM EDT | 170.00 | 0.28 | 0.00 | 4.80 | 0.00 | - | 1 | 34 | 393.75% |
| ADSK240419P00175000 | 2024-04-17 9:31AM EDT | 175.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 11 | 35 | 298.05% |
| ADSK240419P00180000 | 2024-04-18 9:45AM EDT | 180.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 68 | 148.44% |
| ADSK240419P00185000 | 2024-04-17 12:18PM EDT | 185.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 24 | 88 | 117.97% |
| ADSK240419P00190000 | 2024-04-19 11:26AM EDT | 190.00 | 0.02 | 0.00 | 0.50 | -0.10 | -83.33% | 10 | 188 | 140.63% |
| ADSK240419P00195000 | 2024-04-19 11:50AM EDT | 195.00 | 0.01 | 0.00 | 0.05 | -0.14 | -93.33% | 26 | 257 | 81.25% |
| ADSK240419P00200000 | 2024-04-18 3:54PM EDT | 200.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 115 | 417 | 69.53% |
| ADSK240419P00210000 | 2024-04-19 12:49PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | -1.49 | -96.75% | 30 | 251 | 29.69% |
| ADSK240419P00215000 | 2024-04-19 1:15PM EDT | 215.00 | 0.52 | 0.35 | 0.55 | -4.22 | -89.03% | 10 | 218 | 20.46% |
| ADSK240419P00220000 | 2024-04-19 10:33AM EDT | 220.00 | 5.30 | 3.90 | 5.00 | -3.85 | -42.08% | 1 | 1,642 | 52.49% |
| ADSK240419P00222500 | 2024-04-18 3:49PM EDT | 222.50 | 8.73 | 5.60 | 7.20 | -2.91 | -25.00% | 1 | 37 | 58.40% |
| ADSK240419P00225000 | 2024-04-17 2:12PM EDT | 225.00 | 9.10 | 8.10 | 10.70 | 0.00 | - | 52 | 243 | 58.30% |
| ADSK240419P00227500 | 2024-04-18 9:50AM EDT | 227.50 | 19.80 | 9.50 | 12.90 | 0.00 | - | 6 | 30 | 110.50% |
| ADSK240419P00230000 | 2024-04-18 3:50PM EDT | 230.00 | 19.35 | 12.70 | 15.60 | 0.00 | - | 6 | 42 | 51.95% |
| ADSK240419P00232500 | 2024-04-18 3:11PM EDT | 232.50 | 22.00 | 15.10 | 18.40 | 0.00 | - | 5 | 6 | 77.54% |
| ADSK240419P00235000 | 2024-04-19 10:47AM EDT | 235.00 | 19.15 | 18.10 | 22.20 | -4.85 | -20.21% | 2 | 6 | 140.53% |
| ADSK240419P00237500 | 2024-04-18 3:03PM EDT | 237.50 | 26.00 | 20.80 | 23.00 | 0.00 | - | 50 | 56 | 110.55% |
| ADSK240419P00240000 | 2024-04-19 12:49PM EDT | 240.00 | 23.80 | 23.30 | 24.80 | -4.40 | -15.60% | 18 | 73 | 146.78% |
| ADSK240419P00242500 | 2024-04-18 3:03PM EDT | 242.50 | 31.80 | 23.80 | 30.80 | 0.00 | - | 30 | 14 | 157.23% |
| ADSK240419P00245000 | 2024-04-19 11:27AM EDT | 245.00 | 31.22 | 26.10 | 33.10 | -7.09 | -18.51% | 3 | 9 | 154.59% |
| ADSK240419P00247500 | 2024-04-19 1:10PM EDT | 247.50 | 31.83 | 28.40 | 35.80 | -5.17 | -12.26% | 1 | 1 | 164.06% |
| ADSK240419P00250000 | 2024-04-19 9:39AM EDT | 250.00 | 37.05 | 31.20 | 38.30 | -6.82 | -15.55% | 1 | 5 | 183.98% |
| ADSK240419P00252500 | 2024-04-17 3:59PM EDT | 252.50 | 37.60 | 33.40 | 40.50 | 0.00 | - | 340 | 1 | 169.34% |
| ADSK240419P00255000 | 2024-04-16 12:50PM EDT | 255.00 | 24.80 | 35.90 | 43.20 | 0.00 | - | 10 | 0 | 187.21% |
| ADSK240419P00257500 | 2024-04-17 3:59PM EDT | 257.50 | 42.60 | 39.10 | 45.80 | 0.00 | - | 165 | 0 | 225.20% |
| ADSK240419P00260000 | 2024-04-19 11:10AM EDT | 260.00 | 46.10 | 41.10 | 48.30 | -8.20 | -15.10% | 1 | 27 | 216.89% |
| ADSK240419P00262500 | 2024-04-11 11:42AM EDT | 262.50 | 22.60 | 44.00 | 50.70 | 0.00 | - | 1 | 0 | 236.72% |
| ADSK240419P00265000 | 2024-04-12 2:18PM EDT | 265.00 | 30.30 | 46.80 | 53.10 | 0.00 | - | 1 | 0 | 252.34% |
| ADSK240419P00267500 | 2024-04-03 12:38PM EDT | 267.50 | 19.00 | 50.30 | 54.60 | 0.00 | - | 3 | 0 | 261.13% |
| ADSK240419P00270000 | 2024-04-10 2:52PM EDT | 270.00 | 29.64 | 51.00 | 58.40 | 0.00 | - | 299 | 0 | 250.59% |
| ADSK240419P00272500 | 2024-03-21 10:33AM EDT | 272.50 | 9.20 | 54.00 | 60.60 | 0.00 | - | - | 0 | 266.99% |
| ADSK240419P00275000 | 2024-04-17 9:33AM EDT | 275.00 | 57.40 | 57.30 | 63.20 | 0.00 | - | 2 | 0 | 306.54% |
| ADSK240419P00277500 | 2024-03-21 2:30PM EDT | 277.50 | 13.20 | 59.80 | 65.70 | 0.00 | - | - | 0 | 315.04% |
| ADSK240419P00280000 | 2024-03-22 10:43AM EDT | 280.00 | 17.24 | 61.40 | 68.30 | 0.00 | - | 12 | 0 | 295.12% |
| ADSK240419P00290000 | 2024-03-01 10:32AM EDT | 290.00 | 15.40 | 25.90 | 33.20 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK240419P00300000 | 2024-02-29 1:23PM EDT | 300.00 | 44.10 | 36.10 | 43.60 | 0.00 | - | - | 0 | 0.00% |
| ADSK240419P00360000 | 2024-03-01 12:00PM EDT | 360.00 | 95.05 | 95.30 | 103.60 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240419P00370000 | 2024-03-01 11:54AM EDT | 370.00 | 105.00 | 105.30 | 113.60 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.