Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.174,07 +64,77 (+0,10%) CMC Crypto 200
1.510,71 +22,17 (+1,49%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240607C00170000 | 2024-05-08 10:19AM EDT | 170.00 | 45.40 | 46.80 | 55.10 | 0.00 | - | - | 2 | 71.68% |
| ADSK240607C00195000 | 2024-05-20 11:55AM EDT | 195.00 | 27.99 | 23.80 | 30.50 | 0.00 | - | 3 | 2 | 52.76% |
| ADSK240607C00215000 | 2024-05-21 10:23AM EDT | 215.00 | 10.40 | 10.60 | 11.60 | -0.75 | -6.73% | 3 | 6 | 45.17% |
| ADSK240607C00220000 | 2024-05-21 2:25PM EDT | 220.00 | 7.80 | 7.70 | 8.70 | -1.20 | -13.33% | 7 | 137 | 43.90% |
| ADSK240607C00225000 | 2024-05-21 3:46PM EDT | 225.00 | 5.70 | 5.50 | 6.20 | -0.72 | -11.21% | 10 | 152 | 42.34% |
| ADSK240607C00230000 | 2024-05-21 12:49PM EDT | 230.00 | 3.90 | 3.80 | 4.30 | -0.60 | -13.33% | 4 | 236 | 41.47% |
| ADSK240607C00235000 | 2024-05-21 12:38PM EDT | 235.00 | 2.55 | 2.50 | 3.20 | -0.60 | -19.05% | 6 | 26 | 42.86% |
| ADSK240607C00240000 | 2024-05-21 2:25PM EDT | 240.00 | 1.77 | 1.60 | 3.30 | -0.46 | -20.63% | 2 | 10 | 50.54% |
| ADSK240607C00245000 | 2024-05-17 12:36PM EDT | 245.00 | 1.37 | 1.00 | 2.45 | 0.00 | - | 1 | 3 | 50.95% |
| ADSK240607C00250000 | 2024-05-20 2:33PM EDT | 250.00 | 0.95 | 0.65 | 0.90 | 0.00 | - | 1 | 5 | 42.24% |
| ADSK240607C00255000 | 2024-05-14 11:45AM EDT | 255.00 | 0.54 | 0.40 | 0.65 | 0.00 | - | 7 | 5 | 43.53% |
| ADSK240607C00260000 | 2024-05-20 11:50AM EDT | 260.00 | 0.60 | 0.15 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| ADSK240607C00265000 | 2024-05-14 10:05AM EDT | 265.00 | 0.39 | 0.10 | 1.50 | 0.00 | - | - | 0 | 54.44% |
| ADSK240607C00280000 | 2024-05-14 10:08AM EDT | 280.00 | 0.35 | 0.05 | 2.65 | 0.00 | - | - | 1 | 74.56% |
| ADSK240607C00285000 | 2024-05-14 10:26AM EDT | 285.00 | 0.22 | 0.00 | 1.50 | 0.00 | - | - | 12 | 69.29% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240607P00170000 | 2024-05-21 12:31PM EDT | 170.00 | 0.20 | 0.05 | 0.95 | -0.09 | -31.03% | 1 | 7 | 67.68% |
| ADSK240607P00175000 | 2024-05-14 1:16PM EDT | 175.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 66.65% |
| ADSK240607P00180000 | 2024-05-20 9:40AM EDT | 180.00 | 0.50 | 0.10 | 1.50 | 0.00 | - | 1 | 4 | 60.89% |
| ADSK240607P00185000 | 2024-05-15 3:23PM EDT | 185.00 | 0.55 | 0.20 | 2.95 | 0.00 | - | 2 | 10 | 64.70% |
| ADSK240607P00190000 | 2024-05-20 11:12AM EDT | 190.00 | 0.60 | 0.20 | 0.65 | 0.00 | - | 1 | 13 | 45.39% |
| ADSK240607P00195000 | 2024-05-20 1:36PM EDT | 195.00 | 0.94 | 0.80 | 0.95 | 0.00 | - | 1 | 8 | 43.04% |
| ADSK240607P00200000 | 2024-05-21 3:50PM EDT | 200.00 | 1.30 | 0.25 | 1.45 | -0.12 | -8.45% | 4 | 37 | 41.33% |
| ADSK240607P00205000 | 2024-05-20 12:08PM EDT | 205.00 | 2.54 | 1.95 | 2.25 | +0.39 | +18.14% | 1 | 42 | 40.14% |
| ADSK240607P00210000 | 2024-05-20 10:55AM EDT | 210.00 | 3.70 | 2.95 | 3.50 | +0.38 | +11.45% | 8 | 38 | 39.65% |
| ADSK240607P00215000 | 2024-05-20 2:08PM EDT | 215.00 | 5.00 | 4.70 | 5.20 | 0.00 | - | 16 | 118 | 39.16% |
| ADSK240607P00220000 | 2024-05-21 1:11PM EDT | 220.00 | 7.80 | 6.90 | 7.40 | 0.00 | - | 11 | 114 | 38.67% |
| ADSK240607P00225000 | 2024-05-21 1:18PM EDT | 225.00 | 10.50 | 9.50 | 10.10 | +0.80 | +8.25% | 3 | 25 | 38.06% |
| ADSK240607P00230000 | 2024-05-21 12:44PM EDT | 230.00 | 13.90 | 12.80 | 13.70 | +0.56 | +4.20% | 3 | 11 | 39.67% |
| ADSK240607P00240000 | 2024-05-06 11:13AM EDT | 240.00 | 25.72 | 20.30 | 24.40 | 0.00 | - | - | 2 | 59.24% |
