Deutsche Märkte schließen in 2 Stunden 43 Minuten
DAX
17.953,66 +21,49 (+0,12%) Euro Stoxx 50
4.908,59 -12,63 (-0,26%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.310,20 -0,80 (-0,03%) EUR/USD
1,0714 -0,0005 (-0,04%) Bitcoin EUR
54.977,43 +815,92 (+1,51%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240719C00165000 | 2023-11-28 2:02PM EDT | 165.00 | 52.00 | 84.90 | 88.00 | 0.00 | - | - | 1 | 180.66% |
| ADSK240719C00180000 | 2024-04-17 10:29AM EDT | 180.00 | 37.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ADSK240719C00185000 | 2023-12-01 1:56PM EDT | 185.00 | 51.50 | 66.30 | 68.60 | 0.00 | - | 1 | 1 | 149.15% |
| ADSK240719C00190000 | 2023-12-11 4:05PM EDT | 190.00 | 49.00 | 59.70 | 62.20 | 0.00 | - | 2 | 38 | 136.60% |
| ADSK240719C00195000 | 2023-12-01 10:40AM EDT | 195.00 | 38.68 | 58.20 | 60.20 | 0.00 | - | 2 | 3 | 137.74% |
| ADSK240719C00200000 | 2024-04-29 10:37AM EDT | 200.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| ADSK240719C00210000 | 2024-04-29 11:58AM EDT | 210.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 0.00% |
| ADSK240719C00220000 | 2024-05-01 1:41PM EDT | 220.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 1.56% |
| ADSK240719C00230000 | 2024-05-01 11:29AM EDT | 230.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 4 | 292 | 3.13% |
| ADSK240719C00240000 | 2024-04-30 2:50PM EDT | 240.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 15 | 137 | 6.25% |
| ADSK240719C00250000 | 2024-05-01 11:35AM EDT | 250.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 6.25% |
| ADSK240719C00260000 | 2024-04-29 12:37PM EDT | 260.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 3 | 170 | 12.50% |
| ADSK240719C00270000 | 2024-04-29 9:37AM EDT | 270.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 12.50% |
| ADSK240719C00280000 | 2024-04-29 11:35AM EDT | 280.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 12.50% |
| ADSK240719C00290000 | 2024-04-17 11:59AM EDT | 290.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 12.50% |
| ADSK240719C00300000 | 2024-04-04 12:49PM EDT | 300.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 12.50% |
| ADSK240719C00310000 | 2024-03-26 12:01PM EDT | 310.00 | 4.50 | 0.05 | 0.75 | 0.00 | - | 4 | 27 | 45.78% |
| ADSK240719C00320000 | 2024-04-16 11:53AM EDT | 320.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 20 | 79 | 12.50% |
| ADSK240719C00330000 | 2024-03-21 10:22AM EDT | 330.00 | 2.45 | 0.05 | 0.65 | 0.00 | - | 2 | 2 | 50.32% |
| ADSK240719C00340000 | 2024-03-21 10:23AM EDT | 340.00 | 1.80 | 0.00 | 0.65 | 0.00 | - | 1 | 22 | 52.95% |
| ADSK240719C00360000 | 2024-03-01 11:23AM EDT | 360.00 | 0.95 | 0.30 | 1.50 | 0.00 | - | 1 | 0 | 61.16% |
| ADSK240719C00380000 | 2024-03-05 1:48PM EDT | 380.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 20 | 60 | 58.79% |
| ADSK240719C00390000 | 2024-02-09 12:22PM EDT | 390.00 | 0.75 | 0.10 | 1.70 | 0.00 | - | - | 1 | 68.26% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240719P00135000 | 2024-03-18 1:29PM EDT | 135.00 | 0.36 | 0.30 | 2.05 | 0.00 | - | 1 | 1 | 60.86% |
| ADSK240719P00140000 | 2024-02-21 12:05PM EDT | 140.00 | 0.72 | 0.10 | 1.00 | 0.00 | - | 2 | 9 | 54.76% |
| ADSK240719P00145000 | 2024-01-31 10:44AM EDT | 145.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| ADSK240719P00150000 | 2024-04-17 11:30AM EDT | 150.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| ADSK240719P00155000 | 2024-04-10 12:37PM EDT | 155.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 22 | 28 | 12.50% |
| ADSK240719P00160000 | 2024-04-16 9:30AM EDT | 160.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 12.50% |
| ADSK240719P00165000 | 2023-11-28 3:07PM EDT | 165.00 | 4.40 | 1.60 | 1.75 | 0.00 | - | 5 | 16 | 41.48% |
| ADSK240719P00170000 | 2024-04-15 2:54PM EDT | 170.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| ADSK240719P00175000 | 2024-04-19 1:55PM EDT | 175.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 6.25% |
| ADSK240719P00180000 | 2024-05-01 10:50AM EDT | 180.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 6.25% |
| ADSK240719P00185000 | 2024-05-01 12:40PM EDT | 185.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 6.25% |
| ADSK240719P00190000 | 2024-05-01 2:50PM EDT | 190.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 6.25% |
| ADSK240719P00195000 | 2024-05-01 11:30AM EDT | 195.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 3 | 106 | 3.13% |
| ADSK240719P00200000 | 2024-05-01 11:34AM EDT | 200.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 16 | 71 | 3.13% |
| ADSK240719P00210000 | 2024-05-01 10:45AM EDT | 210.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 2 | 183 | 0.20% |
| ADSK240719P00220000 | 2024-05-01 2:39PM EDT | 220.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 18 | 289 | 0.00% |
| ADSK240719P00230000 | 2024-04-26 11:11AM EDT | 230.00 | 18.45 | 0.00 | 0.00 | 0.00 | - | 5 | 103 | 0.00% |
| ADSK240719P00240000 | 2024-05-01 11:05AM EDT | 240.00 | 31.23 | 0.00 | 0.00 | 0.00 | - | 6 | 70 | 0.00% |
| ADSK240719P00250000 | 2024-05-01 11:05AM EDT | 250.00 | 39.93 | 0.00 | 0.00 | 0.00 | - | 7 | 132 | 0.00% |
| ADSK240719P00260000 | 2024-04-11 12:30PM EDT | 260.00 | 25.44 | 0.00 | 0.00 | 0.00 | - | 1 | 135 | 0.00% |
| ADSK240719P00270000 | 2024-04-01 12:35PM EDT | 270.00 | 21.20 | 55.50 | 60.30 | 0.00 | - | 6 | 0 | 34.55% |
| ADSK240719P00280000 | 2024-03-08 1:59PM EDT | 280.00 | 31.80 | 37.00 | 38.90 | 0.00 | - | 9 | 20 | 0.00% |
| ADSK240719P00290000 | 2024-03-06 11:57AM EDT | 290.00 | 42.29 | 45.70 | 47.20 | 0.00 | - | 4 | 5 | 0.00% |
| ADSK240719P00310000 | 2024-01-02 1:49PM EDT | 310.00 | 74.40 | 55.70 | 57.20 | 0.00 | - | - | 0 | 0.00% |
