ADSK - Autodesk, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür10. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADSK200710C001700002020-06-22 6:52PM EDT170.0028.1059.0063.200.00--00.00%
ADSK200710C002000002020-06-15 3:17PM EDT200.0028.0040.4043.150.00--1114.26%
ADSK200710C002075002020-06-16 9:54AM EDT207.5030.5533.2534.400.00-4088.35%
ADSK200710C002100002020-06-29 1:03PM EDT210.0022.7529.1531.650.00-2858.59%
ADSK200710C002125002020-06-15 3:17PM EDT212.5010.6026.7528.550.00--1372.02%
ADSK200710C002150002020-06-15 3:17PM EDT215.009.1025.0526.000.00--254.20%
ADSK200710C002175002020-06-15 3:17PM EDT217.508.9522.7024.600.00--263.35%
ADSK200710C002200002020-06-29 1:12PM EDT220.0014.5619.2520.950.00-32854.39%
ADSK200710C002225002020-06-25 9:56AM EDT222.5013.4017.0518.650.00-1652.54%
ADSK200710C002250002020-06-25 10:02AM EDT225.0015.9016.6017.600.00-11759.69%
ADSK200710C002275002020-06-25 9:51AM EDT227.509.5513.2014.200.00-21948.61%
ADSK200710C002300002020-07-02 11:02AM EDT230.0013.1711.4012.00-0.73-5.25%73845.73%
ADSK200710C002325002020-07-02 3:20PM EDT232.509.639.259.95-1.22-11.24%34243.56%
ADSK200710C002350002020-07-02 3:51PM EDT235.006.707.357.60-3.20-32.32%71737.62%
ADSK200710C002375002020-07-01 3:39PM EDT237.507.795.705.85+0.09+1.17%13236.01%
ADSK200710C002400002020-07-02 3:20PM EDT240.004.474.204.40-1.24-21.72%1918835.22%
ADSK200710C002425002020-07-02 3:34PM EDT242.503.302.983.25-1.07-24.49%213335.03%
ADSK200710C002450002020-07-02 2:19PM EDT245.002.052.042.22-1.48-41.93%84133.91%
ADSK200710C002475002020-07-02 2:24PM EDT247.501.451.341.52-0.79-35.27%57733.79%
ADSK200710C002500002020-07-02 3:49PM EDT250.000.820.851.00-0.83-50.30%21622733.64%
ADSK200710C002525002020-07-02 12:21PM EDT252.500.620.520.60-0.15-19.48%267532.96%
ADSK200710C002550002020-07-02 12:40PM EDT255.000.480.320.39-0.08-14.29%352133.45%
ADSK200710C002575002020-07-01 3:33PM EDT257.500.430.250.36-0.10-18.87%2636.77%
ADSK200710C002600002020-07-02 9:30AM EDT260.000.350.060.29+0.15+75.00%21238.77%
ADSK200710C002650002020-06-26 10:33AM EDT265.000.340.020.000.00-2312.50%
ADSK200710C002700002020-06-19 3:16PM EDT270.000.870.000.000.00-4425.00%
ADSK200710C002900002020-06-24 12:06PM EDT290.000.140.000.000.00--025.00%
Putsfür10. Juli 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADSK200710P001300002020-06-15 3:48PM EDT130.000.440.000.000.00--11150.00%
ADSK200710P001350002020-06-15 3:18PM EDT135.000.350.000.000.00-603050.00%
ADSK200710P001700002020-06-15 9:48AM EDT170.000.840.000.000.00--150.00%
ADSK200710P001750002020-06-15 4:03PM EDT175.001.150.000.000.00--3750.00%
ADSK200710P001800002020-06-15 3:33PM EDT180.000.050.000.000.00-21250.00%
ADSK200710P001850002020-06-15 3:18PM EDT185.001.950.000.000.00-186850.00%
ADSK200710P001875002020-06-15 3:18PM EDT187.502.140.000.000.00--350.00%
ADSK200710P001900002020-06-15 3:18PM EDT190.000.560.000.000.00-6850.00%
ADSK200710P001950002020-06-15 3:18PM EDT195.001.310.000.000.00-1025.00%
ADSK200710P001975002020-06-29 3:10PM EDT197.500.310.000.250.00-111172.07%
ADSK200710P002000002020-06-26 10:50AM EDT200.000.050.000.000.00-12725.00%
ADSK200710P002025002020-06-25 3:15PM EDT202.500.950.000.000.00-3425.00%
ADSK200710P002050002020-06-29 3:00PM EDT205.000.620.000.080.00-2851.56%
ADSK200710P002075002020-06-29 3:10PM EDT207.500.820.000.000.00-31025.00%
ADSK200710P002100002020-06-30 1:32PM EDT210.000.340.000.180.00-72255.27%
ADSK200710P002125002020-06-25 10:02AM EDT212.502.600.020.200.00-412752.15%
ADSK200710P002150002020-07-02 10:08AM EDT215.000.170.080.18-0.38-69.09%104147.07%
ADSK200710P002175002020-07-02 10:08AM EDT217.500.240.140.34-0.16-40.00%104648.63%
ADSK200710P002200002020-07-02 2:38PM EDT220.000.380.240.39-0.12-24.00%15545.46%
ADSK200710P002225002020-07-02 2:37PM EDT222.500.440.350.45-0.11-20.00%74242.24%
ADSK200710P002250002020-07-02 3:39PM EDT225.000.670.560.69-0.18-21.18%158042.04%
ADSK200710P002275002020-07-02 3:41PM EDT227.500.880.770.89-0.37-29.60%599539.89%
ADSK200710P002300002020-07-02 3:41PM EDT230.001.201.081.27-0.42-25.93%206439.11%
ADSK200710P002325002020-07-02 2:40PM EDT232.501.651.501.72-0.32-16.24%133537.73%
ADSK200710P002350002020-07-02 9:59AM EDT235.002.392.102.27-0.49-17.01%255135.97%
ADSK200710P002375002020-07-02 3:47PM EDT237.503.052.763.05+0.05+1.67%71334.74%
ADSK200710P002400002020-07-02 3:53PM EDT240.004.393.904.05+0.44+11.14%196133.59%
ADSK200710P002425002020-07-02 12:42PM EDT242.504.655.055.35-3.45-42.59%192132.96%
ADSK200710P002450002020-07-02 2:49PM EDT245.006.876.706.85-7.64-52.65%3331.93%
ADSK200710P002475002020-07-01 12:46PM EDT247.509.008.308.850.00-1533.59%
ADSK200710P002500002020-06-30 12:23PM EDT250.0012.7010.0510.800.00-1133.01%
ADSK200710P002525002020-07-01 9:55AM EDT252.5015.1512.2512.900.00-4432.15%
ADSK200710P002575002020-06-15 3:38PM EDT257.5030.2016.4016.700.00--00.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen