Deutsche Märkte öffnen in 1 Stunde 41 Minute
Nikkei 225
38.260,53 -13,52 (-0,04%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.597,02 -2.460,66 (-4,39%) CMC Crypto 200
1.258,03 -81,04 (-6,05%) 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:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK260116C00100000 | 2024-04-30 1:09PM EDT | 100.00 | 129.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK260116C00105000 | 2024-04-19 2:16PM EDT | 105.00 | 123.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK260116C00110000 | 2024-04-26 10:17AM EDT | 110.00 | 122.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ADSK260116C00120000 | 2024-04-17 10:34AM EDT | 120.00 | 105.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ADSK260116C00135000 | 2024-01-22 3:09PM EDT | 135.00 | 132.77 | 132.80 | 139.20 | 0.00 | - | - | 1 | 115.08% |
| ADSK260116C00150000 | 2024-04-30 1:09PM EDT | 150.00 | 88.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK260116C00155000 | 2023-11-13 3:57PM EDT | 155.00 | 85.66 | 98.90 | 107.60 | 0.00 | - | - | 1 | 79.43% |
| ADSK260116C00165000 | 2024-04-17 3:51PM EDT | 165.00 | 78.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ADSK260116C00170000 | 2023-11-14 4:46PM EDT | 170.00 | 80.08 | 94.10 | 98.30 | 0.00 | - | 3 | 3 | 78.08% |
| ADSK260116C00175000 | 2024-04-19 3:49PM EDT | 175.00 | 72.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK260116C00180000 | 2024-04-18 9:56AM EDT | 180.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ADSK260116C00185000 | 2024-04-23 10:41AM EDT | 185.00 | 67.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK260116C00190000 | 2024-04-23 10:41AM EDT | 190.00 | 65.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK260116C00195000 | 2024-01-22 1:50PM EDT | 195.00 | 88.40 | 89.00 | 92.00 | 0.00 | - | 1 | 2 | 81.56% |
| ADSK260116C00200000 | 2024-04-29 10:59AM EDT | 200.00 | 54.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ADSK260116C00210000 | 2024-04-26 3:48PM EDT | 210.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK260116C00220000 | 2024-04-25 11:12AM EDT | 220.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ADSK260116C00230000 | 2024-04-26 3:59PM EDT | 230.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ADSK260116C00240000 | 2024-03-18 12:54PM EDT | 240.00 | 65.24 | 36.80 | 38.70 | 0.00 | - | 1 | 12 | 44.92% |
| ADSK260116C00250000 | 2024-04-29 10:49AM EDT | 250.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ADSK260116C00260000 | 2024-04-17 12:33PM EDT | 260.00 | 30.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| ADSK260116C00270000 | 2024-04-11 11:11AM EDT | 270.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADSK260116C00280000 | 2024-05-01 2:26PM EDT | 280.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADSK260116C00290000 | 2024-04-23 1:59PM EDT | 290.00 | 21.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADSK260116C00300000 | 2024-04-29 10:59AM EDT | 300.00 | 18.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ADSK260116C00310000 | 2024-04-25 3:55PM EDT | 310.00 | 16.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADSK260116C00320000 | 2024-05-01 1:30PM EDT | 320.00 | 12.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADSK260116C00330000 | 2024-04-18 12:19PM EDT | 330.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ADSK260116C00340000 | 2023-12-29 10:33AM EDT | 340.00 | 20.01 | 23.50 | 25.30 | 0.00 | - | 2 | 0 | 51.36% |
| ADSK260116C00350000 | 2024-05-01 3:50PM EDT | 350.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ADSK260116C00360000 | 2024-04-01 1:31PM EDT | 360.00 | 20.74 | 7.30 | 8.50 | 0.00 | - | 22 | 28 | 36.51% |
| ADSK260116C00380000 | 2024-02-13 4:52PM EDT | 380.00 | 17.25 | 16.40 | 17.90 | 0.00 | - | 9 | 10 | 49.94% |
| ADSK260116C00390000 | 2024-03-13 11:26AM EDT | 390.00 | 16.50 | 8.80 | 10.60 | 0.00 | - | - | 6 | 42.60% |
| ADSK260116C00400000 | 2024-04-25 1:40PM EDT | 400.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK260116P00100000 | 2024-04-23 10:52AM EDT | 100.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADSK260116P00105000 | 2024-02-05 12:32PM EDT | 105.00 | 2.75 | 1.20 | 4.70 | 0.00 | - | 12 | 18 | 44.34% |
| ADSK260116P00110000 | 2024-02-05 12:32PM EDT | 110.00 | 3.10 | 1.35 | 5.10 | 0.00 | - | 12 | 18 | 42.94% |
| ADSK260116P00115000 | 2024-04-11 9:30AM EDT | 115.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ADSK260116P00120000 | 2024-04-29 11:20AM EDT | 120.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADSK260116P00125000 | 2024-03-13 3:01PM EDT | 125.00 | 4.15 | 4.30 | 5.40 | 0.00 | - | 3 | 21 | 36.75% |
| ADSK260116P00130000 | 2023-11-06 4:00PM EDT | 130.00 | 8.96 | 4.20 | 6.80 | 0.00 | - | 2 | 3 | 37.43% |
| ADSK260116P00135000 | 2023-12-12 11:05AM EDT | 135.00 | 6.50 | 5.40 | 6.70 | 0.00 | - | 2 | 1 | 35.06% |
| ADSK260116P00140000 | 2024-04-29 12:57PM EDT | 140.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADSK260116P00145000 | 2023-11-22 2:41PM EDT | 145.00 | 9.74 | 2.70 | 11.00 | 0.00 | - | 1 | 4 | 37.76% |
| ADSK260116P00150000 | 2024-04-17 11:01AM EDT | 150.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ADSK260116P00155000 | 2024-01-08 4:18PM EDT | 155.00 | 9.20 | 7.30 | 8.20 | 0.00 | - | 8 | 23 | 29.27% |
| ADSK260116P00160000 | 2024-04-29 3:51PM EDT | 160.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADSK260116P00165000 | 2024-04-26 2:33PM EDT | 165.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADSK260116P00170000 | 2024-04-24 11:30AM EDT | 170.00 | 14.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADSK260116P00175000 | 2024-04-26 9:36AM EDT | 175.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADSK260116P00180000 | 2024-04-25 10:10AM EDT | 180.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ADSK260116P00185000 | 2024-04-17 12:25PM EDT | 185.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADSK260116P00190000 | 2024-04-18 3:58PM EDT | 190.00 | 22.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ADSK260116P00195000 | 2024-04-11 2:14PM EDT | 195.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ADSK260116P00200000 | 2024-04-25 2:46PM EDT | 200.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ADSK260116P00210000 | 2024-04-26 3:53PM EDT | 210.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| ADSK260116P00220000 | 2024-04-29 11:52AM EDT | 220.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK260116P00230000 | 2024-04-23 12:51PM EDT | 230.00 | 36.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK260116P00240000 | 2024-04-17 12:09PM EDT | 240.00 | 45.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ADSK260116P00250000 | 2024-03-14 12:07PM EDT | 250.00 | 33.33 | 39.80 | 42.00 | 0.00 | - | 11 | 25 | 12.33% |
| ADSK260116P00260000 | 2024-04-18 11:12AM EDT | 260.00 | 60.24 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ADSK260116P00270000 | 2024-03-12 3:42PM EDT | 270.00 | 40.20 | 49.00 | 50.40 | 0.00 | - | 3 | 47 | 0.00% |
| ADSK260116P00280000 | 2024-04-11 10:22AM EDT | 280.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ADSK260116P00290000 | 2024-04-11 10:25AM EDT | 290.00 | 64.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
