Deutsche Märkte öffnen in 4 Stunden 4 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.498,84 +1.995,74 (+3,73%) CMC Crypto 200
1.283,56 +12,82 (+1,01%) 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:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240816C00200000 | 2024-04-29 1:07PM EDT | 200.00 | 26.67 | 21.00 | 22.00 | 0.00 | - | 1 | 1 | 37.62% |
| ADSK240816C00210000 | 2024-04-22 3:59PM EDT | 210.00 | 21.30 | 15.60 | 15.90 | 0.00 | - | 3 | 16 | 35.32% |
| ADSK240816C00220000 | 2024-05-02 1:17PM EDT | 220.00 | 11.40 | 10.90 | 11.20 | +0.10 | +0.88% | 8 | 59 | 34.05% |
| ADSK240816C00230000 | 2024-05-01 1:41PM EDT | 230.00 | 7.75 | 7.30 | 7.60 | -0.05 | -0.64% | 3 | 34 | 33.09% |
| ADSK240816C00240000 | 2024-05-02 3:21PM EDT | 240.00 | 5.10 | 4.50 | 5.10 | -1.00 | -16.39% | 4 | 48 | 32.71% |
| ADSK240816C00250000 | 2024-05-02 3:46PM EDT | 250.00 | 3.20 | 2.95 | 3.30 | -2.40 | -42.86% | 6 | 33 | 32.31% |
| ADSK240816C00260000 | 2024-04-30 3:54PM EDT | 260.00 | 2.70 | 1.90 | 2.10 | 0.00 | - | 9 | 53 | 32.10% |
| ADSK240816C00270000 | 2024-04-22 12:42PM EDT | 270.00 | 2.20 | 1.20 | 1.40 | 0.00 | - | 1 | 35 | 32.46% |
| ADSK240816C00280000 | 2024-04-23 11:12AM EDT | 280.00 | 1.55 | 0.75 | 0.90 | 0.00 | - | 1 | 47 | 32.59% |
| ADSK240816C00290000 | 2024-04-22 9:42AM EDT | 290.00 | 1.23 | 0.25 | 1.50 | 0.00 | - | 1 | 108 | 39.66% |
| ADSK240816C00300000 | 2024-04-19 11:09AM EDT | 300.00 | 0.78 | 0.20 | 0.00 | 0.00 | - | 1 | 84 | 12.50% |
| ADSK240816C00310000 | 2024-04-11 10:06AM EDT | 310.00 | 1.67 | 0.15 | 1.05 | 0.00 | - | 2 | 51 | 42.42% |
| ADSK240816C00320000 | 2024-03-11 10:39AM EDT | 320.00 | 3.50 | 0.80 | 1.25 | 0.00 | - | 5 | 4 | 46.62% |
| ADSK240816C00330000 | 2024-03-01 1:03PM EDT | 330.00 | 3.30 | 2.30 | 2.60 | 0.00 | - | 2 | 2 | 56.71% |
| ADSK240816C00340000 | 2024-03-01 10:31AM EDT | 340.00 | 5.94 | 1.65 | 1.95 | 0.00 | - | 1 | 0 | 55.55% |
| ADSK240816C00350000 | 2024-03-05 1:00PM EDT | 350.00 | 1.35 | 0.30 | 0.95 | 0.00 | - | 1 | 4 | 51.40% |
| ADSK240816C00370000 | 2024-03-12 10:48AM EDT | 370.00 | 1.10 | 0.05 | 0.95 | 0.00 | - | 1 | 6 | 50.32% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240816P00145000 | 2024-04-24 1:40PM EDT | 145.00 | 0.75 | 0.30 | 1.50 | 0.00 | - | 1 | 1 | 47.73% |
| ADSK240816P00155000 | 2024-05-02 12:56PM EDT | 155.00 | 1.07 | 1.00 | 1.10 | +0.19 | +21.59% | 1 | 2 | 37.82% |
| ADSK240816P00160000 | 2024-04-18 9:52AM EDT | 160.00 | 2.40 | 1.25 | 1.40 | 0.00 | - | - | 1 | 36.68% |
| ADSK240816P00165000 | 2024-04-15 2:47PM EDT | 165.00 | 1.37 | 1.60 | 1.75 | 0.00 | - | - | 1 | 35.44% |
| ADSK240816P00170000 | 2024-04-29 2:37PM EDT | 170.00 | 1.95 | 1.95 | 2.25 | 0.00 | - | 1 | 5 | 34.55% |
| ADSK240816P00175000 | 2024-04-30 12:41PM EDT | 175.00 | 2.30 | 2.65 | 2.80 | 0.00 | - | 1 | 22 | 33.39% |
| ADSK240816P00180000 | 2024-05-01 12:31PM EDT | 180.00 | 3.60 | 3.40 | 3.60 | 0.00 | - | 1 | 40 | 32.69% |
| ADSK240816P00185000 | 2024-05-01 12:40PM EDT | 185.00 | 4.60 | 4.30 | 4.50 | 0.00 | - | 4 | 9 | 31.77% |
| ADSK240816P00190000 | 2024-05-02 3:33PM EDT | 190.00 | 5.60 | 5.40 | 5.60 | -0.10 | -1.75% | 9 | 66 | 30.90% |
| ADSK240816P00195000 | 2024-05-02 1:50PM EDT | 195.00 | 7.00 | 6.80 | 7.00 | -0.20 | -2.78% | 3 | 15 | 30.25% |
| ADSK240816P00200000 | 2024-05-02 3:55PM EDT | 200.00 | 8.70 | 8.40 | 8.70 | +0.50 | +6.10% | 99 | 110 | 29.72% |
| ADSK240816P00210000 | 2024-05-02 2:13PM EDT | 210.00 | 12.50 | 12.60 | 12.90 | +0.30 | +2.46% | 16 | 118 | 28.56% |
| ADSK240816P00220000 | 2024-05-02 1:47PM EDT | 220.00 | 18.10 | 17.90 | 18.50 | +2.80 | +18.30% | 5 | 154 | 27.85% |
| ADSK240816P00230000 | 2024-04-26 12:31PM EDT | 230.00 | 19.95 | 24.30 | 27.80 | 0.00 | - | 3 | 104 | 33.47% |
| ADSK240816P00240000 | 2024-04-25 12:27PM EDT | 240.00 | 28.55 | 32.00 | 33.10 | 0.00 | - | 1 | 30 | 26.67% |
| ADSK240816P00250000 | 2024-04-25 10:05AM EDT | 250.00 | 36.65 | 40.60 | 41.60 | 0.00 | - | 1 | 20 | 25.65% |
| ADSK240816P00260000 | 2024-04-08 3:16PM EDT | 260.00 | 22.80 | 46.60 | 54.00 | 0.00 | - | 6 | 57 | 39.04% |
| ADSK240816P00270000 | 2024-04-02 12:20PM EDT | 270.00 | 26.70 | 56.20 | 63.90 | 0.00 | - | 2 | 1 | 42.93% |
| ADSK240816P00280000 | 2024-04-01 1:20PM EDT | 280.00 | 28.50 | 64.80 | 70.50 | 0.00 | - | - | 0 | 28.71% |
