Deutsche Märkte öffnen in 1 Stunde 31 Minute
Nikkei 225
38.266,10 -7,95 (-0,02%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.554,19 -2.442,91 (-4,36%) CMC Crypto 200
1.259,86 -79,21 (-5,92%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240920C00195000 | 2024-04-17 12:55PM EDT | 195.00 | 35.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADSK240920C00200000 | 2024-04-23 11:40AM EDT | 200.00 | 32.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240920C00210000 | 2024-04-26 12:52PM EDT | 210.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK240920C00220000 | 2024-05-01 12:42PM EDT | 220.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 1.56% |
| ADSK240920C00230000 | 2024-05-01 1:15PM EDT | 230.00 | 10.77 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ADSK240920C00240000 | 2024-04-30 3:03PM EDT | 240.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADSK240920C00250000 | 2024-04-30 10:46AM EDT | 250.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADSK240920C00260000 | 2024-04-25 9:31AM EDT | 260.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADSK240920C00270000 | 2024-05-01 9:30AM EDT | 270.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADSK240920C00280000 | 2024-04-29 12:56PM EDT | 280.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK240920C00290000 | 2024-04-22 2:36PM EDT | 290.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADSK240920C00300000 | 2024-04-11 10:19AM EDT | 300.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADSK240920C00310000 | 2024-04-03 11:39AM EDT | 310.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ADSK240920C00320000 | 2024-05-01 10:38AM EDT | 320.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK240920C00330000 | 2024-03-18 9:30AM EDT | 330.00 | 4.30 | 0.30 | 1.20 | 0.00 | - | 1 | 23 | 41.88% |
| ADSK240920C00340000 | 2024-03-11 12:56PM EDT | 340.00 | 3.70 | 1.15 | 1.40 | 0.00 | - | 17 | 26 | 45.33% |
| ADSK240920C00350000 | 2024-03-20 3:22PM EDT | 350.00 | 2.60 | 0.10 | 1.00 | 0.00 | - | 2 | 15 | 44.54% |
| ADSK240920C00360000 | 2024-02-28 12:49PM EDT | 360.00 | 2.74 | 1.75 | 2.00 | 0.00 | - | 2 | 4 | 52.32% |
| ADSK240920C00370000 | 2024-02-29 2:14PM EDT | 370.00 | 2.15 | 1.30 | 1.55 | 0.00 | - | - | 4 | 51.49% |
| ADSK240920C00380000 | 2024-04-04 12:50PM EDT | 380.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240920P00120000 | 2023-12-19 10:30AM EDT | 120.00 | 0.75 | 0.00 | 0.90 | 0.00 | - | - | 2 | 52.52% |
| ADSK240920P00125000 | 2024-01-03 4:05PM EDT | 125.00 | 0.90 | 0.00 | 4.70 | 0.00 | - | - | 3 | 60.84% |
| ADSK240920P00130000 | 2024-03-11 9:30AM EDT | 130.00 | 0.50 | 0.00 | 3.30 | 0.00 | - | 1 | 5 | 52.39% |
| ADSK240920P00150000 | 2024-02-05 3:22PM EDT | 150.00 | 1.10 | 0.45 | 1.80 | 0.00 | - | - | 4 | 40.25% |
| ADSK240920P00155000 | 2024-01-03 2:17PM EDT | 155.00 | 2.80 | 0.15 | 3.20 | 0.00 | - | 1 | 2 | 43.76% |
| ADSK240920P00160000 | 2024-04-22 2:49PM EDT | 160.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADSK240920P00165000 | 2024-04-17 9:45AM EDT | 165.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADSK240920P00170000 | 2024-04-26 9:41AM EDT | 170.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADSK240920P00175000 | 2024-04-18 11:17AM EDT | 175.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADSK240920P00180000 | 2024-04-30 10:04AM EDT | 180.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ADSK240920P00185000 | 2024-05-01 3:15PM EDT | 185.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADSK240920P00190000 | 2024-04-30 2:16PM EDT | 190.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADSK240920P00195000 | 2024-04-26 10:09AM EDT | 195.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADSK240920P00200000 | 2024-05-01 11:29AM EDT | 200.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADSK240920P00210000 | 2024-05-01 12:53PM EDT | 210.00 | 15.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| ADSK240920P00220000 | 2024-05-01 11:08AM EDT | 220.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK240920P00230000 | 2024-04-29 10:17AM EDT | 230.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240920P00240000 | 2024-05-01 2:32PM EDT | 240.00 | 33.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240920P00250000 | 2024-04-12 12:56PM EDT | 250.00 | 25.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK240920P00260000 | 2024-04-26 3:09PM EDT | 260.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| ADSK240920P00270000 | 2024-04-17 10:09AM EDT | 270.00 | 60.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK240920P00280000 | 2024-04-10 2:03PM EDT | 280.00 | 43.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
