Deutsche Märkte geschlossen

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
239,90+0,42 (+0,18%)
Börsenschluss: 4:00PM EDT

239,90 0,00 (0,00 %)
Nachbörse: 4:06PM EDT

In the money
Anzeigen:ListeStellage
Callsfür7. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADSK200807C001850002020-07-31 1:22PM EDT185.0048.0452.5056.550.00-11183.79%
ADSK200807C001900002020-07-14 1:31PM EDT190.0042.8947.5051.300.00--1162.01%
ADSK200807C001950002020-07-14 1:31PM EDT195.0038.1542.5046.750.00--1159.33%
ADSK200807C002000002020-07-24 10:05AM EDT200.0032.6337.5041.650.00-66142.29%
ADSK200807C002125002020-07-31 2:13PM EDT212.5020.8725.1029.000.00-12103.22%
ADSK200807C002175002020-08-03 9:37AM EDT217.5021.7521.2024.300.00-2259.42%
ADSK200807C002200002020-07-31 1:25PM EDT220.0016.1918.0021.050.00-702473.44%
ADSK200807C002225002020-07-31 2:13PM EDT222.5011.9716.6519.150.00-1252.59%
ADSK200807C002250002020-07-24 9:39AM EDT225.0010.8012.7016.750.00-1170.92%
ADSK200807C002275002020-08-04 1:26PM EDT227.5012.6510.3014.10+1.30+11.45%1361.04%
ADSK200807C002300002020-08-03 9:37AM EDT230.0010.309.8511.000.00-21144.65%
ADSK200807C002325002020-08-03 10:49AM EDT232.508.057.708.95+1.79+28.59%15443.26%
ADSK200807C002350002020-08-04 11:24AM EDT235.005.005.706.75-1.65-24.81%34838.40%
ADSK200807C002375002020-08-04 3:53PM EDT237.503.704.054.75-0.52-12.32%2513134.28%
ADSK200807C002400002020-08-04 3:55PM EDT240.002.722.593.15-0.38-12.26%469131.93%
ADSK200807C002425002020-08-04 1:59PM EDT242.501.311.611.98-0.76-36.71%569630.86%
ADSK200807C002450002020-08-04 3:59PM EDT245.000.930.831.16-0.42-31.11%36411230.20%
ADSK200807C002475002020-08-04 1:06PM EDT247.500.540.380.60-0.26-32.50%158029.25%
ADSK200807C002500002020-08-04 3:59PM EDT250.000.360.280.41-0.19-34.55%1041731.54%
ADSK200807C002525002020-08-04 3:58PM EDT252.500.250.100.27-0.10-28.57%1014933.30%
ADSK200807C002550002020-08-03 9:38AM EDT255.000.280.020.250.00-28137.50%
ADSK200807C002575002020-07-27 3:24PM EDT257.500.740.020.000.00-21112.50%
ADSK200807C002600002020-07-30 9:51AM EDT260.000.290.020.250.00-42146.53%
ADSK200807C002625002020-07-23 10:11AM EDT262.500.870.010.250.00-2350.88%
ADSK200807C002650002020-07-24 3:51PM EDT265.000.220.010.250.00-1255.08%
ADSK200807C002700002020-07-15 10:48AM EDT270.000.940.010.000.00-2325.00%
ADSK200807C002750002020-07-28 2:42PM EDT275.000.100.010.130.00-101158.40%
ADSK200807C002850002020-07-20 11:16AM EDT285.000.190.010.140.00-2271.88%
ADSK200807C002900002020-07-29 12:06PM EDT290.000.060.000.250.00-1183.79%
ADSK200807C003000002020-07-15 2:08PM EDT300.000.150.002.150.00-13139.70%
ADSK200807C003050002020-07-10 10:58AM EDT305.000.070.000.250.00-22102.34%
ADSK200807C003150002020-07-10 12:02PM EDT315.000.130.002.140.00-22162.11%
Putsfür7. August 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADSK200807P001700002020-07-28 12:13PM EDT170.000.050.000.250.00-1010145.31%
ADSK200807P001850002020-07-14 12:17PM EDT185.000.900.000.120.00--2103.13%
ADSK200807P001900002020-07-27 11:06AM EDT190.000.150.000.130.00-3394.53%
ADSK200807P001950002020-07-30 3:15PM EDT195.000.130.000.140.00-2385.94%
ADSK200807P002000002020-08-04 3:35PM EDT200.000.080.000.25-0.05-38.46%14883.01%
ADSK200807P002050002020-08-03 2:27PM EDT205.000.070.000.170.00-212669.14%
ADSK200807P002075002020-08-03 2:26PM EDT207.500.090.000.250.00-1868.36%
ADSK200807P002100002020-08-04 3:35PM EDT210.000.120.000.25-0.33-73.33%14363.48%
ADSK200807P002125002020-08-03 2:26PM EDT212.500.180.000.250.00-14758.59%
ADSK200807P002150002020-08-04 3:57PM EDT215.000.080.000.18-0.82-91.11%5050.98%
ADSK200807P002175002020-07-31 2:33PM EDT217.500.950.050.250.00-274450.49%
ADSK200807P002200002020-08-04 3:57PM EDT220.000.190.080.63-0.14-42.42%634654.05%
ADSK200807P002225002020-08-03 12:34PM EDT222.500.350.130.31-0.20-36.36%112246.97%
ADSK200807P002250002020-08-04 2:55PM EDT225.000.450.220.40-0.10-18.18%814544.04%
ADSK200807P002275002020-08-04 12:24PM EDT227.500.670.260.53-0.13-16.25%67141.19%
ADSK200807P002300002020-08-04 3:08PM EDT230.000.810.490.72-0.08-8.99%378538.45%
ADSK200807P002325002020-08-04 12:19PM EDT232.501.450.831.00+0.15+11.54%6035.84%
ADSK200807P002350002020-08-04 2:32PM EDT235.001.891.141.45+0.04+2.16%35433.74%
ADSK200807P002375002020-08-04 2:43PM EDT237.502.701.772.11-0.70-20.59%8031.76%
ADSK200807P002400002020-08-04 3:08PM EDT240.003.662.663.15-0.34-8.50%173330.93%
ADSK200807P002425002020-08-04 2:08PM EDT242.505.084.204.50-0.22-4.15%14130.03%
ADSK200807P002450002020-08-04 9:58AM EDT245.007.005.656.75-4.76-40.48%23936.01%
ADSK200807P002475002020-07-24 9:39AM EDT247.5017.657.608.750.00-1537.35%
ADSK200807P002500002020-07-21 12:49PM EDT250.0013.608.1012.650.00-1262.26%
ADSK200807P002525002020-08-03 9:42AM EDT252.5013.9011.8014.300.00-2058.50%
ADSK200807P002550002020-07-29 2:20PM EDT255.0016.9413.0017.500.00--174.63%
ADSK200807P002575002020-07-10 9:56AM EDT257.5017.2516.0520.000.00-1181.27%
ADSK200807P002600002020-07-06 12:01PM EDT260.0017.8518.3021.700.00--275.68%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen