Deutsche Märkte öffnen in 5 Stunden 23 Minuten
Nikkei 225
38.160,31 -113,74 (-0,30%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.210,55 -3.024,73 (-5,38%) CMC Crypto 200
1.265,46 -73,60 (-5,50%) 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. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK250620C00150000 | 2024-04-19 10:52AM EDT | 150.00 | 81.60 | 74.70 | 77.50 | 0.00 | - | 1 | 1 | 51.06% |
| ADSK250620C00190000 | 2024-04-17 10:25AM EDT | 190.00 | 49.60 | 47.40 | 50.50 | 0.00 | - | - | 1 | 46.59% |
| ADSK250620C00200000 | 2024-04-15 2:04PM EDT | 200.00 | 59.05 | 42.20 | 44.10 | 0.00 | - | 1 | 0 | 44.49% |
| ADSK250620C00210000 | 2024-01-24 11:51AM EDT | 210.00 | 73.50 | 75.10 | 79.10 | 0.00 | - | - | 1 | 88.98% |
| ADSK250620C00220000 | 2024-04-17 10:25AM EDT | 220.00 | 33.60 | 32.00 | 33.80 | 0.00 | - | 1 | 0 | 42.12% |
| ADSK250620C00230000 | 2024-05-01 12:20PM EDT | 230.00 | 28.15 | 27.70 | 29.20 | -35.85 | -56.02% | 5 | 2 | 40.95% |
| ADSK250620C00240000 | 2024-04-24 9:48AM EDT | 240.00 | 28.50 | 23.80 | 25.40 | 0.00 | - | 1 | 36 | 40.28% |
| ADSK250620C00250000 | 2024-04-16 12:37PM EDT | 250.00 | 32.81 | 20.50 | 21.90 | 0.00 | - | 16 | 20 | 39.55% |
| ADSK250620C00260000 | 2024-04-26 9:39AM EDT | 260.00 | 21.19 | 17.40 | 18.70 | 0.00 | - | 1 | 9 | 38.78% |
| ADSK250620C00270000 | 2024-05-01 12:20PM EDT | 270.00 | 15.03 | 15.00 | 17.00 | +0.07 | +0.47% | 5 | 20 | 39.42% |
| ADSK250620C00280000 | 2024-04-29 9:43AM EDT | 280.00 | 15.69 | 12.40 | 13.80 | 0.00 | - | 1 | 22 | 37.92% |
| ADSK250620C00290000 | 2024-04-18 11:27AM EDT | 290.00 | 12.08 | 10.50 | 12.20 | 0.00 | - | 1 | 6 | 38.07% |
| ADSK250620C00300000 | 2024-04-18 3:22PM EDT | 300.00 | 10.80 | 8.30 | 10.00 | 0.00 | - | 53 | 88 | 37.10% |
| ADSK250620C00310000 | 2024-04-17 11:59AM EDT | 310.00 | 9.59 | 7.20 | 8.50 | 0.00 | - | 4 | 6 | 36.78% |
| ADSK250620C00320000 | 2024-04-17 11:59AM EDT | 320.00 | 8.21 | 6.00 | 7.20 | 0.00 | - | 4 | 45 | 36.47% |
| ADSK250620C00330000 | 2024-02-29 4:50PM EDT | 330.00 | 21.00 | 18.40 | 20.30 | 0.00 | - | 4 | 15 | 55.08% |
| ADSK250620C00340000 | 2024-04-18 1:47PM EDT | 340.00 | 5.00 | 4.10 | 4.90 | 0.00 | - | 1 | 56 | 35.46% |
| ADSK250620C00350000 | 2024-04-24 2:22PM EDT | 350.00 | 4.56 | 3.50 | 4.00 | 0.00 | - | 1 | 33 | 34.97% |
| ADSK250620C00360000 | 2024-02-29 3:12PM EDT | 360.00 | 14.03 | 12.50 | 14.10 | 0.00 | - | - | 17 | 52.07% |
| ADSK250620C00370000 | 2024-04-18 12:25PM EDT | 370.00 | 3.10 | 2.35 | 3.00 | 0.00 | - | 1 | 134 | 35.11% |
| ADSK250620C00380000 | 2024-04-03 11:05AM EDT | 380.00 | 7.50 | 1.85 | 2.50 | 0.00 | - | 5 | 122 | 34.88% |
| ADSK250620C00390000 | 2024-04-24 9:59AM EDT | 390.00 | 2.40 | 1.55 | 2.05 | 0.00 | - | 10 | 21 | 34.56% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK250620P00120000 | 2024-04-17 10:06AM EDT | 120.00 | 3.50 | 2.50 | 3.30 | 0.00 | - | 1 | 26 | 41.37% |
| ADSK250620P00130000 | 2024-05-01 3:35PM EDT | 130.00 | 3.90 | 2.75 | 4.10 | -0.80 | -17.02% | 5 | 5 | 38.95% |
| ADSK250620P00135000 | 2024-04-17 10:16AM EDT | 135.00 | 5.40 | 3.90 | 4.70 | 0.00 | - | - | 2 | 38.17% |
| ADSK250620P00140000 | 2024-04-29 11:29AM EDT | 140.00 | 4.76 | 4.80 | 5.40 | 0.00 | - | 1 | 1 | 37.48% |
| ADSK250620P00145000 | 2024-05-01 1:17PM EDT | 145.00 | 6.00 | 5.50 | 6.20 | +0.20 | +3.45% | 4 | 61 | 36.86% |
| ADSK250620P00150000 | 2024-04-30 12:23PM EDT | 150.00 | 6.10 | 6.30 | 6.90 | 0.00 | - | 1 | 6 | 35.89% |
| ADSK250620P00160000 | 2024-04-02 1:19PM EDT | 160.00 | 5.30 | 8.20 | 8.90 | 0.00 | - | - | 5 | 34.68% |
| ADSK250620P00170000 | 2024-05-01 12:20PM EDT | 170.00 | 11.12 | 10.60 | 11.70 | +2.02 | +22.20% | 5 | 15 | 34.13% |
| ADSK250620P00175000 | 2024-04-17 11:35AM EDT | 175.00 | 14.00 | 11.80 | 13.20 | 0.00 | - | 40 | 106 | 33.73% |
| ADSK250620P00180000 | 2024-04-11 2:13PM EDT | 180.00 | 9.80 | 13.30 | 16.20 | 0.00 | - | 1 | 44 | 35.19% |
| ADSK250620P00185000 | 2024-04-29 11:38AM EDT | 185.00 | 14.40 | 15.00 | 16.10 | 0.00 | - | 1 | 57 | 32.33% |
| ADSK250620P00190000 | 2024-05-01 12:20PM EDT | 190.00 | 17.38 | 16.70 | 21.90 | -1.42 | -7.55% | 5 | 62 | 36.85% |
| ADSK250620P00195000 | 2024-02-29 3:04PM EDT | 195.00 | 12.10 | 9.40 | 10.40 | 0.00 | - | 10 | 165 | 19.90% |
| ADSK250620P00200000 | 2024-04-29 3:03PM EDT | 200.00 | 20.00 | 20.50 | 21.60 | 0.00 | - | 1 | 53 | 30.62% |
| ADSK250620P00210000 | 2024-05-01 10:10AM EDT | 210.00 | 26.00 | 24.80 | 26.30 | +2.90 | +12.55% | 5 | 459 | 29.93% |
| ADSK250620P00220000 | 2024-05-01 1:40PM EDT | 220.00 | 30.60 | 28.50 | 30.90 | +2.69 | +9.64% | 1 | 32 | 28.50% |
| ADSK250620P00230000 | 2024-04-29 2:35PM EDT | 230.00 | 33.95 | 34.60 | 36.50 | 0.00 | - | 1 | 112 | 27.57% |
| ADSK250620P00240000 | 2024-04-03 3:15PM EDT | 240.00 | 27.00 | 40.20 | 46.20 | 0.00 | - | 2 | 5 | 30.72% |
| ADSK250620P00250000 | 2024-04-30 10:35AM EDT | 250.00 | 45.11 | 45.40 | 50.90 | 0.00 | - | 1 | 48 | 27.54% |
| ADSK250620P00260000 | 2024-04-26 12:49PM EDT | 260.00 | 50.85 | 53.70 | 61.00 | 0.00 | - | 1 | 1 | 30.40% |
| ADSK250620P00270000 | 2024-03-15 10:37AM EDT | 270.00 | 38.00 | 46.50 | 48.80 | 0.00 | - | 2 | 16 | 0.00% |
| ADSK250620P00280000 | 2024-04-18 10:45AM EDT | 280.00 | 75.82 | 70.40 | 73.80 | 0.00 | - | 1 | 4 | 24.69% |
| ADSK250620P00290000 | 2024-03-15 11:48AM EDT | 290.00 | 50.60 | 56.40 | 62.60 | 0.00 | - | 6 | 2 | 0.00% |
| ADSK250620P00360000 | 2024-02-02 1:22PM EDT | 360.00 | 102.10 | 95.20 | 97.90 | 0.00 | - | 1 | 1 | 0.00% |
| ADSK250620P00370000 | 2024-02-01 4:42PM EDT | 370.00 | 114.57 | 102.10 | 110.90 | 0.00 | - | - | 0 | 0.00% |
