Deutsche Märkte schließen in 2 Stunden 15 Minuten
DAX
17.947,70 +15,53 (+0,09%) Euro Stoxx 50
4.905,24 -15,98 (-0,32%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.302,90 -8,10 (-0,35%) EUR/USD
1,0700 -0,0018 (-0,17%) Bitcoin EUR
54.677,08 +646,87 (+1,20%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK250117C00095000 | 2024-02-02 3:25PM EDT | 95.00 | 167.59 | 170.10 | 178.90 | 0.00 | - | 1 | 180 | 263.49% |
| ADSK250117C00100000 | 2024-04-17 10:34AM EDT | 100.00 | 114.99 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 0.00% |
| ADSK250117C00105000 | 2023-10-19 10:24AM EDT | 105.00 | 115.43 | 118.10 | 121.80 | 0.00 | - | 5 | 19 | 101.48% |
| ADSK250117C00110000 | 2023-10-18 3:55PM EDT | 110.00 | 110.80 | 114.00 | 119.20 | 0.00 | - | 10 | 29 | 101.03% |
| ADSK250117C00115000 | 2023-08-24 10:54AM EDT | 115.00 | 109.37 | 99.60 | 101.20 | 0.00 | - | 10 | 6 | 61.15% |
| ADSK250117C00120000 | 2024-04-18 1:07PM EDT | 120.00 | 95.65 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ADSK250117C00125000 | 2023-08-16 1:05PM EDT | 125.00 | 96.70 | 100.90 | 101.90 | 0.00 | - | 2 | 12 | 85.83% |
| ADSK250117C00130000 | 2023-09-26 10:41AM EDT | 130.00 | 87.40 | 79.80 | 81.20 | 0.00 | - | 10 | 15 | 30.27% |
| ADSK250117C00135000 | 2024-04-24 1:47PM EDT | 135.00 | 88.80 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| ADSK250117C00140000 | 2023-05-26 2:46PM EDT | 140.00 | 79.90 | 79.90 | 82.10 | 0.00 | - | 2 | 2 | 60.27% |
| ADSK250117C00145000 | 2023-11-02 10:06AM EDT | 145.00 | 69.50 | 91.20 | 92.80 | 0.00 | - | 1 | 16 | 91.16% |
| ADSK250117C00150000 | 2024-01-08 12:09PM EDT | 150.00 | 95.83 | 114.00 | 122.60 | 0.00 | - | 2 | 10 | 149.60% |
| ADSK250117C00155000 | 2023-09-12 2:25PM EDT | 155.00 | 77.40 | 75.90 | 77.90 | 0.00 | - | 3 | 10 | 72.14% |
| ADSK250117C00160000 | 2023-09-06 12:05PM EDT | 160.00 | 80.35 | 70.10 | 71.40 | 0.00 | - | 1 | 20 | 65.91% |
| ADSK250117C00165000 | 2023-12-19 11:40AM EDT | 165.00 | 87.86 | 84.60 | 94.00 | 0.00 | - | 1 | 7 | 104.57% |
| ADSK250117C00170000 | 2024-04-29 9:46AM EDT | 170.00 | 60.60 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| ADSK250117C00175000 | 2023-09-26 10:14AM EDT | 175.00 | 55.08 | 47.80 | 50.30 | 0.00 | - | 3 | 8 | 44.98% |
| ADSK250117C00180000 | 2024-04-18 1:07PM EDT | 180.00 | 46.60 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| ADSK250117C00185000 | 2024-03-27 11:37AM EDT | 185.00 | 87.16 | 49.80 | 51.00 | 0.00 | - | 1 | 9 | 54.63% |
| ADSK250117C00190000 | 2024-04-19 2:43PM EDT | 190.00 | 46.05 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| ADSK250117C00195000 | 2024-04-18 10:14AM EDT | 195.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| ADSK250117C00200000 | 2024-05-01 9:31AM EDT | 200.00 | 34.06 | 0.00 | 0.00 | 0.00 | - | 6 | 75 | 0.00% |
| ADSK250117C00210000 | 2024-04-24 2:35PM EDT | 210.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| ADSK250117C00220000 | 2024-05-01 9:31AM EDT | 220.00 | 24.54 | 0.00 | 0.00 | 0.00 | - | 6 | 210 | 1.56% |
| ADSK250117C00230000 | 2024-05-01 10:13AM EDT | 230.00 | 18.97 | 0.00 | 0.00 | 0.00 | - | 4 | 200 | 3.13% |
| ADSK250117C00240000 | 2024-04-26 3:44PM EDT | 240.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 4 | 812 | 3.13% |
| ADSK250117C00250000 | 2024-05-01 1:30PM EDT | 250.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 11 | 849 | 3.13% |
| ADSK250117C00260000 | 2024-05-01 1:13PM EDT | 260.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 4 | 847 | 6.25% |
| ADSK250117C00270000 | 2024-04-29 10:13AM EDT | 270.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1,775 | 6.25% |
| ADSK250117C00280000 | 2024-05-01 2:29PM EDT | 280.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2,432 | 6.25% |
| ADSK250117C00290000 | 2024-04-30 12:02PM EDT | 290.00 | 6.11 | 0.00 | 0.00 | 0.00 | - | 1 | 569 | 6.25% |
| ADSK250117C00300000 | 2024-05-01 9:30AM EDT | 300.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 275 | 6.25% |
| ADSK250117C00310000 | 2024-04-22 9:30AM EDT | 310.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 895 | 12.50% |
| ADSK250117C00320000 | 2024-05-01 3:59PM EDT | 320.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 3 | 689 | 12.50% |
| ADSK250117C00330000 | 2024-04-25 10:20AM EDT | 330.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 4 | 729 | 12.50% |
| ADSK250117C00340000 | 2024-04-22 12:56PM EDT | 340.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 12.50% |
| ADSK250117C00350000 | 2024-04-24 9:34AM EDT | 350.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 12.50% |
| ADSK250117C00360000 | 2024-04-18 2:45PM EDT | 360.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 12.50% |
| ADSK250117C00370000 | 2024-04-15 3:50PM EDT | 370.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 12.50% |
| ADSK250117C00380000 | 2024-04-10 9:30AM EDT | 380.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| ADSK250117C00390000 | 2024-04-15 3:13PM EDT | 390.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK250117P00095000 | 2024-04-25 1:50PM EDT | 95.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 360 | 25.00% |
| ADSK250117P00100000 | 2024-03-05 4:26PM EDT | 100.00 | 0.55 | 0.65 | 2.35 | 0.00 | - | 1 | 120 | 54.79% |
| ADSK250117P00105000 | 2024-02-20 3:25PM EDT | 105.00 | 0.79 | 0.15 | 3.10 | 0.00 | - | 30 | 36 | 52.53% |
| ADSK250117P00110000 | 2024-02-22 10:30AM EDT | 110.00 | 0.90 | 0.20 | 1.45 | 0.00 | - | 1 | 57 | 48.29% |
| ADSK250117P00115000 | 2024-04-25 1:23PM EDT | 115.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| ADSK250117P00120000 | 2024-04-18 10:00AM EDT | 120.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 163 | 12.50% |
| ADSK250117P00125000 | 2024-04-17 12:00PM EDT | 125.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| ADSK250117P00130000 | 2024-04-22 11:33AM EDT | 130.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 14 | 43 | 12.50% |
| ADSK250117P00135000 | 2023-09-28 1:07PM EDT | 135.00 | 5.70 | 6.90 | 7.20 | 0.00 | - | 6 | 59 | 55.24% |
| ADSK250117P00140000 | 2024-04-18 10:00AM EDT | 140.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 1 | 142 | 12.50% |
| ADSK250117P00145000 | 2024-04-18 10:52AM EDT | 145.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| ADSK250117P00150000 | 2024-04-18 12:25PM EDT | 150.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 554 | 6.25% |
| ADSK250117P00155000 | 2024-04-30 3:57PM EDT | 155.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 431 | 6.25% |
| ADSK250117P00160000 | 2024-04-22 1:18PM EDT | 160.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 6.25% |
| ADSK250117P00165000 | 2024-04-17 11:42AM EDT | 165.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 152 | 665 | 6.25% |
| ADSK250117P00170000 | 2024-04-18 9:58AM EDT | 170.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 10 | 688 | 6.25% |
| ADSK250117P00175000 | 2024-04-22 3:19PM EDT | 175.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 3 | 243 | 6.25% |
| ADSK250117P00180000 | 2024-04-29 11:29AM EDT | 180.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 1 | 322 | 3.13% |
| ADSK250117P00185000 | 2024-04-26 12:19PM EDT | 185.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 121 | 3.13% |
| ADSK250117P00190000 | 2024-04-26 12:14PM EDT | 190.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 3 | 204 | 3.13% |
| ADSK250117P00195000 | 2024-04-29 11:09AM EDT | 195.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 1.56% |
| ADSK250117P00200000 | 2024-04-26 12:46PM EDT | 200.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 5 | 705 | 1.56% |
| ADSK250117P00210000 | 2024-04-26 12:14PM EDT | 210.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 5 | 816 | 0.10% |
| ADSK250117P00220000 | 2024-05-01 2:16PM EDT | 220.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 5 | 598 | 0.00% |
| ADSK250117P00230000 | 2024-05-01 3:38PM EDT | 230.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 7 | 1,156 | 0.00% |
| ADSK250117P00240000 | 2024-04-25 12:48PM EDT | 240.00 | 35.26 | 0.00 | 0.00 | 0.00 | - | 5 | 811 | 0.00% |
| ADSK250117P00250000 | 2024-04-17 10:54AM EDT | 250.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | 1 | 976 | 0.00% |
| ADSK250117P00260000 | 2024-04-18 2:25PM EDT | 260.00 | 55.65 | 0.00 | 0.00 | 0.00 | - | 4 | 371 | 0.00% |
| ADSK250117P00270000 | 2024-04-12 11:30AM EDT | 270.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 2 | 197 | 0.00% |
| ADSK250117P00280000 | 2024-04-17 11:42AM EDT | 280.00 | 69.44 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 0.00% |
| ADSK250117P00290000 | 2024-02-22 2:45PM EDT | 290.00 | 45.50 | 38.80 | 40.10 | 0.00 | - | 12 | 17 | 0.00% |
| ADSK250117P00300000 | 2023-09-14 2:22PM EDT | 300.00 | 83.60 | 89.70 | 91.70 | 0.00 | - | 1 | 0 | 30.21% |
| ADSK250117P00310000 | 2024-03-13 3:25PM EDT | 310.00 | 55.70 | 73.80 | 75.50 | 0.00 | - | 1 | 2 | 0.00% |
| ADSK250117P00320000 | 2024-01-26 4:32PM EDT | 320.00 | 70.70 | 63.90 | 70.30 | 0.00 | - | 2 | 6 | 0.00% |
| ADSK250117P00340000 | 2023-06-07 11:23AM EDT | 340.00 | 135.75 | 136.50 | 139.40 | 0.00 | - | 6 | 0 | 53.10% |
