Deutsche Märkte öffnen in 2 Stunden 12 Minuten
Nikkei 225
38.264,24 -9,81 (-0,03%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.592,55 -2.547,00 (-4,54%) CMC Crypto 200
1.263,57 -75,49 (-5,64%) 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:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK241018C00210000 | 2024-04-29 10:17AM EDT | 210.00 | 26.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK241018C00220000 | 2024-05-01 2:44PM EDT | 220.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| ADSK241018C00230000 | 2024-05-01 11:52AM EDT | 230.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| ADSK241018C00240000 | 2024-05-01 2:55PM EDT | 240.00 | 10.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADSK241018C00250000 | 2024-04-22 11:36AM EDT | 250.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ADSK241018C00260000 | 2024-04-29 3:48PM EDT | 260.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| ADSK241018C00270000 | 2024-04-26 10:02AM EDT | 270.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADSK241018C00280000 | 2024-04-26 3:59PM EDT | 280.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADSK241018C00290000 | 2024-04-10 9:30AM EDT | 290.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK241018C00300000 | 2024-04-02 12:55PM EDT | 300.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| ADSK241018C00310000 | 2024-04-09 10:10AM EDT | 310.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ADSK241018C00320000 | 2024-03-11 12:53PM EDT | 320.00 | 7.60 | 3.10 | 3.40 | 0.00 | - | 1 | 1 | 45.84% |
| ADSK241018C00330000 | 2024-04-15 12:20PM EDT | 330.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK241018C00340000 | 2024-04-09 10:17AM EDT | 340.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ADSK241018C00350000 | 2024-03-01 1:05PM EDT | 350.00 | 4.00 | 3.10 | 3.40 | 0.00 | - | 1 | 1 | 51.92% |
| ADSK241018C00360000 | 2024-03-28 1:40PM EDT | 360.00 | 2.55 | 0.05 | 0.90 | 0.00 | - | 45 | 45 | 41.70% |
| ADSK241018C00380000 | 2024-03-08 11:30AM EDT | 380.00 | 1.55 | 0.25 | 1.20 | 0.00 | - | 1 | 1 | 47.25% |
| ADSK241018C00390000 | 2024-03-14 3:53PM EDT | 390.00 | 1.35 | 0.05 | 1.20 | 0.00 | - | 1 | 1 | 48.85% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK241018P00125000 | 2024-04-12 12:33PM EDT | 125.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADSK241018P00135000 | 2024-04-17 10:51AM EDT | 135.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADSK241018P00140000 | 2024-04-19 12:10PM EDT | 140.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK241018P00145000 | 2024-04-18 3:45PM EDT | 145.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADSK241018P00150000 | 2024-04-17 10:33AM EDT | 150.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ADSK241018P00155000 | 2024-04-17 9:32AM EDT | 155.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ADSK241018P00160000 | 2024-04-17 1:34PM EDT | 160.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ADSK241018P00165000 | 2024-05-01 11:30AM EDT | 165.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADSK241018P00170000 | 2024-04-18 10:12AM EDT | 170.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADSK241018P00175000 | 2024-04-23 10:07AM EDT | 175.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADSK241018P00180000 | 2024-05-01 10:04AM EDT | 180.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADSK241018P00185000 | 2024-05-01 1:22PM EDT | 185.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| ADSK241018P00190000 | 2024-05-01 12:40PM EDT | 190.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ADSK241018P00195000 | 2024-04-29 2:28PM EDT | 195.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADSK241018P00200000 | 2024-04-30 11:31AM EDT | 200.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ADSK241018P00210000 | 2024-05-01 12:40PM EDT | 210.00 | 16.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| ADSK241018P00220000 | 2024-05-01 11:52AM EDT | 220.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK241018P00230000 | 2024-04-19 11:51AM EDT | 230.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK241018P00240000 | 2024-04-12 3:28PM EDT | 240.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| ADSK241018P00250000 | 2024-04-15 3:19PM EDT | 250.00 | 30.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK241018P00260000 | 2024-04-17 11:47AM EDT | 260.00 | 50.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK241018P00270000 | 2024-04-17 10:03AM EDT | 270.00 | 58.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK241018P00280000 | 2024-03-21 1:31PM EDT | 280.00 | 27.30 | 61.10 | 66.50 | 0.00 | - | - | 1 | 0.00% |
| ADSK241018P00290000 | 2024-04-02 9:46AM EDT | 290.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
