Deutsche Märkte schließen in 2 Stunden 36 Minuten
DAX
17.963,57 +31,40 (+0,18%) Euro Stoxx 50
4.910,57 -10,65 (-0,22%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.311,60 +0,60 (+0,03%) EUR/USD
1,0709 -0,0009 (-0,09%) Bitcoin EUR
54.917,91 +786,48 (+1,45%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621C00100000 | 2023-10-17 9:55AM EDT | 100.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK240621C00115000 | 2023-03-13 12:00PM EDT | 115.00 | 96.00 | 93.30 | 94.80 | 0.00 | - | - | 2 | 0.00% |
| ADSK240621C00125000 | 2023-05-30 10:39AM EDT | 125.00 | 82.00 | 89.70 | 91.40 | 0.00 | - | - | 5 | 124.22% |
| ADSK240621C00130000 | 2023-05-30 2:16PM EDT | 130.00 | 76.70 | 85.50 | 87.90 | 0.00 | - | - | 5 | 125.37% |
| ADSK240621C00140000 | 2023-11-28 2:02PM EDT | 140.00 | 72.70 | 107.30 | 109.90 | 0.00 | - | 1 | 8 | 272.79% |
| ADSK240621C00145000 | 2023-06-05 12:21PM EDT | 145.00 | 76.40 | 70.60 | 72.50 | 0.00 | - | 1 | 12 | 102.88% |
| ADSK240621C00150000 | 2023-11-01 10:05AM EDT | 150.00 | 57.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK240621C00155000 | 2023-06-05 3:12PM EDT | 155.00 | 68.20 | 63.30 | 64.60 | 0.00 | - | 3 | 12 | 102.63% |
| ADSK240621C00160000 | 2023-10-27 11:01AM EDT | 160.00 | 49.50 | 51.50 | 54.10 | 0.00 | - | 1 | 2 | 59.33% |
| ADSK240621C00165000 | 2024-01-29 10:58AM EDT | 165.00 | 93.08 | 89.00 | 97.80 | 0.00 | - | 1 | 1 | 253.54% |
| ADSK240621C00170000 | 2023-11-01 2:38PM EDT | 170.00 | 42.60 | 62.10 | 64.30 | 0.00 | - | 5 | 5 | 141.52% |
| ADSK240621C00175000 | 2023-11-03 12:14PM EDT | 175.00 | 43.00 | 57.60 | 59.90 | 0.00 | - | 1 | 3 | 134.88% |
| ADSK240621C00180000 | 2024-04-17 12:10PM EDT | 180.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ADSK240621C00185000 | 2024-04-25 10:58AM EDT | 185.00 | 33.89 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ADSK240621C00190000 | 2024-01-23 1:09PM EDT | 190.00 | 68.60 | 70.70 | 72.90 | 0.00 | - | 1 | 5 | 209.17% |
| ADSK240621C00195000 | 2024-03-21 10:10AM EDT | 195.00 | 74.63 | 27.60 | 28.40 | 0.00 | - | 3 | 30 | 63.40% |
| ADSK240621C00200000 | 2024-04-30 11:08AM EDT | 200.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| ADSK240621C00210000 | 2024-05-01 3:20PM EDT | 210.00 | 14.57 | 0.00 | 0.00 | 0.00 | - | 9 | 367 | 0.00% |
| ADSK240621C00220000 | 2024-05-01 1:52PM EDT | 220.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 13 | 293 | 3.13% |
| ADSK240621C00230000 | 2024-05-01 12:41PM EDT | 230.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 29 | 940 | 6.25% |
| ADSK240621C00240000 | 2024-05-01 11:09AM EDT | 240.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4 | 938 | 6.25% |
| ADSK240621C00250000 | 2024-05-01 3:24PM EDT | 250.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 332 | 12.50% |
| ADSK240621C00260000 | 2024-04-30 3:48PM EDT | 260.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 520 | 12.50% |
| ADSK240621C00270000 | 2024-05-01 1:12PM EDT | 270.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 468 | 12.50% |
| ADSK240621C00280000 | 2024-04-23 2:25PM EDT | 280.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 11 | 253 | 12.50% |
| ADSK240621C00290000 | 2024-04-30 1:25PM EDT | 290.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 743 | 12.50% |
| ADSK240621C00300000 | 2024-04-30 2:36PM EDT | 300.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,367 | 25.00% |
| ADSK240621C00310000 | 2024-04-11 10:06AM EDT | 310.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 25.00% |
| ADSK240621C00320000 | 2024-04-04 10:37AM EDT | 320.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 103 | 25.00% |
| ADSK240621C00330000 | 2024-04-15 1:57PM EDT | 330.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 25.00% |
| ADSK240621C00340000 | 2024-04-16 9:48AM EDT | 340.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 25.00% |
| ADSK240621C00350000 | 2024-03-27 3:02PM EDT | 350.00 | 0.60 | 0.00 | 3.90 | 0.00 | - | 2 | 60 | 84.55% |
| ADSK240621C00360000 | 2024-01-09 10:41AM EDT | 360.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 25.00% |
| ADSK240621C00370000 | 2024-02-23 1:05PM EDT | 370.00 | 0.67 | 0.05 | 1.30 | 0.00 | - | 5 | 20 | 75.54% |
| ADSK240621C00390000 | 2024-04-17 10:25AM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ADSK240621C00400000 | 2024-04-05 3:31PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 25.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240621P00100000 | 2024-04-18 9:59AM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 17 | 148 | 50.00% |
| ADSK240621P00105000 | 2024-03-12 9:30AM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 50.00% |
| ADSK240621P00110000 | 2023-11-27 12:04PM EDT | 110.00 | 0.63 | 0.00 | 1.35 | 0.00 | - | 32 | 113 | 94.24% |
| ADSK240621P00115000 | 2023-09-05 3:56PM EDT | 115.00 | 0.88 | 0.65 | 2.15 | 0.00 | - | 3 | 5 | 102.00% |
| ADSK240621P00120000 | 2024-03-19 10:59AM EDT | 120.00 | 0.26 | 0.05 | 4.10 | 0.00 | - | 1 | 116 | 104.81% |
| ADSK240621P00125000 | 2023-12-21 2:37PM EDT | 125.00 | 0.55 | 0.05 | 1.40 | 0.00 | - | 1 | 22 | 78.81% |
| ADSK240621P00130000 | 2024-03-11 3:43PM EDT | 130.00 | 0.20 | 0.10 | 1.35 | 0.00 | - | 15 | 15 | 73.68% |
| ADSK240621P00135000 | 2024-04-10 2:30PM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 25.00% |
| ADSK240621P00140000 | 2024-04-29 3:31PM EDT | 140.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| ADSK240621P00145000 | 2024-04-17 10:14AM EDT | 145.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 209 | 25.00% |
| ADSK240621P00150000 | 2024-04-12 3:28PM EDT | 150.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 25.00% |
| ADSK240621P00155000 | 2024-04-10 12:37PM EDT | 155.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 22 | 27 | 12.50% |
| ADSK240621P00160000 | 2024-04-17 1:32PM EDT | 160.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| ADSK240621P00165000 | 2024-04-17 12:45PM EDT | 165.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 486 | 12.50% |
| ADSK240621P00170000 | 2024-04-29 10:22AM EDT | 170.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 12.50% |
| ADSK240621P00175000 | 2024-04-30 12:47PM EDT | 175.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 550 | 12.50% |
| ADSK240621P00180000 | 2024-05-01 10:06AM EDT | 180.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 10 | 1,221 | 12.50% |
| ADSK240621P00185000 | 2024-04-30 12:49PM EDT | 185.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 19 | 560 | 6.25% |
| ADSK240621P00190000 | 2024-05-01 10:13AM EDT | 190.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 239 | 6.25% |
| ADSK240621P00195000 | 2024-05-01 3:15PM EDT | 195.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 682 | 6.25% |
| ADSK240621P00200000 | 2024-04-30 3:22PM EDT | 200.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 23 | 569 | 3.13% |
| ADSK240621P00210000 | 2024-05-01 2:59PM EDT | 210.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 12 | 548 | 0.20% |
| ADSK240621P00220000 | 2024-05-01 3:04PM EDT | 220.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 592 | 0.00% |
| ADSK240621P00230000 | 2024-05-01 11:10AM EDT | 230.00 | 22.58 | 0.00 | 0.00 | 0.00 | - | 3 | 447 | 0.00% |
| ADSK240621P00240000 | 2024-04-24 2:47PM EDT | 240.00 | 26.74 | 0.00 | 0.00 | 0.00 | - | 2 | 401 | 0.00% |
| ADSK240621P00250000 | 2024-05-01 10:05AM EDT | 250.00 | 40.74 | 0.00 | 0.00 | 0.00 | - | 1 | 362 | 0.00% |
| ADSK240621P00260000 | 2024-04-29 12:35PM EDT | 260.00 | 43.30 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 0.00% |
| ADSK240621P00270000 | 2024-04-24 2:42PM EDT | 270.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | 170 | 39 | 0.00% |
| ADSK240621P00280000 | 2024-04-17 2:15PM EDT | 280.00 | 59.70 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| ADSK240621P00290000 | 2024-03-04 10:35AM EDT | 290.00 | 32.60 | 40.60 | 45.50 | 0.00 | - | 10 | 6 | 0.00% |
| ADSK240621P00300000 | 2024-02-05 12:04PM EDT | 300.00 | 49.20 | 49.10 | 52.30 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK240621P00390000 | 2024-04-10 3:46PM EDT | 390.00 | 150.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADSK240621P00400000 | 2024-04-10 3:46PM EDT | 400.00 | 160.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
