Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
54.920,72 +1.472,99 (+2,76%) CMC Crypto 200
1.274,82 +4,08 (+0,32%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240517C00150000 | 2024-04-25 1:03PM EDT | 150.00 | 66.20 | 56.00 | 64.20 | 0.00 | - | - | 1 | 74.22% |
| ADSK240517C00175000 | 2024-04-17 10:18AM EDT | 175.00 | 36.16 | 31.10 | 39.30 | 0.00 | - | - | 3 | 100.95% |
| ADSK240517C00200000 | 2024-04-24 9:50AM EDT | 200.00 | 19.60 | 11.60 | 12.30 | 0.00 | - | 10 | 10 | 35.47% |
| ADSK240517C00205000 | 2024-04-29 9:31AM EDT | 205.00 | 8.10 | 8.10 | 8.60 | -7.80 | -49.06% | 1 | 1 | 33.42% |
| ADSK240517C00210000 | 2024-05-01 1:15PM EDT | 210.00 | 5.60 | 5.20 | 5.50 | 0.00 | - | 13 | 627 | 31.51% |
| ADSK240517C00212500 | 2024-05-02 3:32PM EDT | 212.50 | 4.20 | 4.10 | 4.30 | -2.40 | -36.36% | 34 | 45 | 31.07% |
| ADSK240517C00215000 | 2024-05-02 3:39PM EDT | 215.00 | 3.20 | 3.10 | 3.40 | -2.20 | -40.74% | 5 | 38 | 31.36% |
| ADSK240517C00217500 | 2024-05-02 2:08PM EDT | 217.50 | 2.70 | 2.40 | 2.55 | -0.46 | -14.56% | 2 | 44 | 30.95% |
| ADSK240517C00220000 | 2024-05-02 3:55PM EDT | 220.00 | 1.85 | 1.75 | 1.95 | -0.64 | -25.70% | 10 | 2,991 | 31.18% |
| ADSK240517C00222500 | 2024-05-02 3:45PM EDT | 222.50 | 1.35 | 1.30 | 1.45 | -2.05 | -60.29% | 7 | 48 | 31.23% |
| ADSK240517C00225000 | 2024-05-02 3:39PM EDT | 225.00 | 1.02 | 0.95 | 1.10 | -0.42 | -29.17% | 10 | 110 | 31.64% |
| ADSK240517C00227500 | 2024-04-29 12:44PM EDT | 227.50 | 0.80 | 0.65 | 0.85 | -1.44 | -64.29% | 1 | 31 | 32.29% |
| ADSK240517C00230000 | 2024-05-01 3:35PM EDT | 230.00 | 1.10 | 0.45 | 0.65 | 0.00 | - | 9 | 335 | 32.84% |
| ADSK240517C00232500 | 2024-05-01 9:43AM EDT | 232.50 | 0.68 | 0.35 | 0.55 | 0.00 | - | 1 | 45 | 34.23% |
| ADSK240517C00235000 | 2024-05-02 3:39PM EDT | 235.00 | 0.35 | 0.20 | 0.45 | -0.65 | -65.00% | 6 | 16 | 35.23% |
| ADSK240517C00237500 | 2024-05-01 12:03PM EDT | 237.50 | 0.45 | 0.10 | 2.75 | 0.00 | - | 1 | 2 | 50.57% |
| ADSK240517C00240000 | 2024-05-01 1:59PM EDT | 240.00 | 0.26 | 0.05 | 0.25 | 0.00 | - | 7 | 1,782 | 35.79% |
| ADSK240517C00245000 | 2024-04-25 3:55PM EDT | 245.00 | 0.42 | 0.00 | 0.90 | 0.00 | - | - | 4 | 52.44% |
| ADSK240517C00250000 | 2024-05-01 9:52AM EDT | 250.00 | 0.15 | 0.10 | 0.30 | 0.00 | - | 8 | 171 | 45.85% |
| ADSK240517C00260000 | 2024-04-29 3:06PM EDT | 260.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 139 | 55.52% |
| ADSK240517C00270000 | 2024-05-02 1:44PM EDT | 270.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 1 | 231 | 48.24% |
| ADSK240517C00280000 | 2024-04-17 3:34PM EDT | 280.00 | 0.31 | 0.00 | 0.15 | 0.00 | - | 25 | 68 | 56.93% |
| ADSK240517C00290000 | 2024-04-17 3:33PM EDT | 290.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 6 | 53 | 60.16% |
| ADSK240517C00300000 | 2024-04-10 2:06PM EDT | 300.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 8 | 60.94% |
| ADSK240517C00310000 | 2024-03-28 2:58PM EDT | 310.00 | 0.43 | 0.00 | 2.60 | 0.00 | - | 2 | 2 | 113.97% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240517P00125000 | 2024-04-17 3:32PM EDT | 125.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 20 | 157.23% |
| ADSK240517P00130000 | 2024-03-21 3:16PM EDT | 130.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | - | 3 | 112.60% |
| ADSK240517P00135000 | 2024-04-18 9:35AM EDT | 135.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 22 | 82.81% |
| ADSK240517P00140000 | 2024-04-12 3:11PM EDT | 140.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 4 | 4 | 127.98% |
| ADSK240517P00145000 | 2024-04-26 11:10AM EDT | 145.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 9 | 351 | 70.31% |
| ADSK240517P00160000 | 2024-04-17 2:04PM EDT | 160.00 | 0.31 | 0.00 | 0.80 | 0.00 | - | - | 1 | 72.27% |
| ADSK240517P00165000 | 2024-04-15 3:08PM EDT | 165.00 | 0.38 | 0.00 | 2.60 | 0.00 | - | - | 1 | 84.35% |
| ADSK240517P00170000 | 2024-05-02 12:01PM EDT | 170.00 | 0.20 | 0.00 | 0.45 | -0.21 | -51.22% | 1 | 3 | 52.83% |
| ADSK240517P00180000 | 2024-05-01 12:12PM EDT | 180.00 | 0.13 | 0.10 | 0.45 | 0.00 | - | 3 | 21 | 46.29% |
| ADSK240517P00185000 | 2024-05-01 3:15PM EDT | 185.00 | 0.21 | 0.10 | 0.80 | 0.00 | - | 1 | 22 | 45.44% |
| ADSK240517P00190000 | 2024-05-02 12:29PM EDT | 190.00 | 0.45 | 0.40 | 0.50 | -0.10 | -18.18% | 1 | 21 | 33.69% |
| ADSK240517P00192500 | 2024-04-29 1:21PM EDT | 192.50 | 0.55 | 0.55 | 0.70 | 0.00 | - | 1 | 2 | 33.08% |
| ADSK240517P00195000 | 2024-05-01 12:37PM EDT | 195.00 | 0.80 | 0.80 | 0.90 | -0.15 | -15.79% | 2 | 132 | 31.73% |
| ADSK240517P00197500 | 2024-05-02 3:44PM EDT | 197.50 | 1.20 | 1.10 | 1.25 | -0.15 | -11.11% | 3 | 20 | 31.20% |
| ADSK240517P00200000 | 2024-05-02 3:15PM EDT | 200.00 | 1.60 | 1.55 | 1.70 | +0.15 | +10.34% | 7 | 88 | 30.62% |
| ADSK240517P00202500 | 2024-05-02 3:40PM EDT | 202.50 | 2.15 | 2.05 | 2.30 | +0.55 | +34.38% | 13 | 20 | 30.19% |
| ADSK240517P00205000 | 2024-05-02 3:53PM EDT | 205.00 | 3.20 | 2.80 | 3.10 | -0.10 | -3.03% | 2 | 49 | 30.04% |
| ADSK240517P00207500 | 2024-05-02 10:36AM EDT | 207.50 | 3.80 | 3.70 | 4.00 | -0.30 | -7.32% | 8 | 57 | 29.44% |
| ADSK240517P00210000 | 2024-05-02 12:28PM EDT | 210.00 | 4.90 | 4.80 | 5.10 | +1.10 | +28.95% | 2 | 239 | 28.94% |
| ADSK240517P00212500 | 2024-05-02 2:10PM EDT | 212.50 | 5.90 | 6.10 | 6.50 | +2.00 | +51.28% | 1 | 29 | 29.05% |
| ADSK240517P00215000 | 2024-05-01 3:43PM EDT | 215.00 | 6.10 | 7.70 | 8.10 | 0.00 | - | 7 | 96 | 29.25% |
| ADSK240517P00217500 | 2024-04-30 12:14PM EDT | 217.50 | 6.30 | 9.30 | 10.00 | 0.00 | - | 10 | 53 | 30.30% |
| ADSK240517P00220000 | 2024-05-02 1:13PM EDT | 220.00 | 11.45 | 11.30 | 11.90 | +1.75 | +18.04% | 3 | 253 | 30.47% |
| ADSK240517P00222500 | 2024-04-26 10:55AM EDT | 222.50 | 8.00 | 13.20 | 14.10 | 0.00 | - | 12 | 32 | 32.04% |
| ADSK240517P00225000 | 2024-05-01 3:05PM EDT | 225.00 | 11.70 | 15.10 | 16.30 | 0.00 | - | 1 | 3 | 33.05% |
| ADSK240517P00227500 | 2024-04-25 9:30AM EDT | 227.50 | 14.69 | 17.40 | 21.70 | 0.00 | - | - | 1 | 58.73% |
| ADSK240517P00230000 | 2024-05-01 2:41PM EDT | 230.00 | 17.90 | 19.90 | 21.40 | 0.00 | - | 2 | 68 | 40.60% |
| ADSK240517P00237500 | 2024-04-30 3:35PM EDT | 237.50 | 22.90 | 24.00 | 31.90 | 0.00 | - | 5 | 2 | 75.24% |
| ADSK240517P00240000 | 2024-05-01 2:32PM EDT | 240.00 | 29.57 | 26.20 | 34.40 | 0.00 | - | 2 | 50 | 78.74% |
| ADSK240517P00250000 | 2024-05-01 3:33PM EDT | 250.00 | 33.40 | 36.20 | 44.40 | 0.00 | - | 76 | 14 | 91.87% |
| ADSK240517P00260000 | 2024-04-17 2:47PM EDT | 260.00 | 45.50 | 46.20 | 54.40 | 0.00 | - | 220 | 0 | 52.44% |
| ADSK240517P00270000 | 2024-04-17 1:46PM EDT | 270.00 | 56.80 | 56.20 | 64.40 | 0.00 | - | 16 | 0 | 59.96% |
