ADSK - Autodesk, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür21. Februar 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADSK200221C001400002020-01-15 2:37PM EST140.0056.1566.0070.150.00-24357.91%
ADSK200221C001550002020-01-21 12:08AM EST155.0039.460.000.000.00--20.00%
ADSK200221C001600002020-01-31 10:40AM EST160.0036.0144.3048.900.00-13290.53%
ADSK200221C001650002020-02-20 2:59PM EST165.0041.6439.3543.90-2.91-6.53%79264.21%
ADSK200221C001700002020-02-11 9:30AM EST170.0037.3534.4038.900.00-43238.28%
ADSK200221C001750002020-02-18 11:49AM EST175.0033.5629.1533.900.00-215212.60%
ADSK200221C001775002020-01-28 3:35PM EST177.5023.2826.8531.500.00--170.31%
ADSK200221C001800002020-02-19 10:30AM EST180.0029.3124.3528.950.00-278188.48%
ADSK200221C001825002020-01-30 3:52PM EST182.5015.7021.8026.350.00-212172.85%
ADSK200221C001850002020-02-20 1:11PM EST185.0021.1521.4522.05-3.20-13.14%1517973.24%
ADSK200221C001875002020-02-18 3:23PM EST187.5020.2516.6021.400.00-2436148.54%
ADSK200221C001900002020-02-20 3:47PM EST190.0016.5516.5016.85-3.65-18.07%6796266.89%
ADSK200221C001925002020-02-11 10:00AM EST192.5013.4511.9016.500.00-451124.61%
ADSK200221C001950002020-02-20 3:46PM EST195.0011.6111.3511.90-3.76-24.46%494,81052.44%
ADSK200221C001975002020-02-20 1:10PM EST197.509.159.009.45-3.67-28.63%3127645.51%
ADSK200221C002000002020-02-20 2:40PM EST200.006.856.607.00-3.60-34.45%803,38337.55%
ADSK200221C002025002020-02-20 3:28PM EST202.504.054.104.50-4.52-52.74%6114127.05%
ADSK200221C002050002020-02-20 3:53PM EST205.002.102.162.28-3.45-62.16%29929220.97%
ADSK200221C002075002020-02-20 3:59PM EST207.500.730.730.81-2.87-79.72%21942619.29%
ADSK200221C002100002020-02-20 3:57PM EST210.000.230.180.22-1.52-86.86%4881,47920.02%
ADSK200221C002125002020-02-20 3:45PM EST212.500.080.050.12-0.52-86.67%37278325.39%
ADSK200221C002150002020-02-20 1:58PM EST215.000.050.030.12-0.16-76.19%5364333.30%
ADSK200221C002200002020-02-20 11:58AM EST220.000.040.000.13-0.07-63.64%1046848.73%
ADSK200221C002250002020-02-18 10:47AM EST225.000.060.000.130.00-307455.86%
ADSK200221C002300002020-02-19 2:12PM EST230.000.020.000.130.00-16767.77%
ADSK200221C002350002020-02-10 1:21PM EST235.000.06-0.130.00--1087.89%
ADSK200221C002400002020-02-19 9:48AM EST240.000.010.000.000.00-28750.00%
ADSK200221C002500002020-02-13 1:43PM EST250.000.07-0.210.00--22131.45%
Putsfür21. Februar 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADSK200221P001400002020-02-14 2:24PM EST140.000.020.000.130.00-125659215.63%
ADSK200221P001450002020-02-03 1:45PM EST145.000.130.000.130.00-5128197.66%
ADSK200221P001500002020-02-19 10:58AM EST150.000.010.000.130.00-101256180.47%
ADSK200221P001550002020-02-14 1:05PM EST155.000.030.000.130.00-25488164.06%
ADSK200221P001600002020-02-18 1:22PM EST160.000.020.000.080.00-10917139.06%
ADSK200221P001650002020-02-14 3:00PM EST165.000.040.000.040.00-105409115.63%
ADSK200221P001700002020-02-18 11:50AM EST170.000.030.000.040.00-2787101.56%
ADSK200221P001725002020-01-30 9:57AM EST172.500.430.000.070.00-2100100.78%
ADSK200221P001750002020-02-12 12:10PM EST175.000.090.000.070.00-115693.36%
ADSK200221P001775002020-02-12 9:52AM EST177.500.110.000.160.00-2796.09%
ADSK200221P001800002020-02-19 10:13AM EST180.000.040.000.010.00-237264.06%
ADSK200221P001825002020-02-12 9:52AM EST182.500.160.000.170.00-13281.64%
ADSK200221P001850002020-02-20 3:49PM EST185.000.020.000.040.00-12,33160.94%
ADSK200221P001875002020-02-14 3:48PM EST187.500.080.000.130.00-1021363.67%
ADSK200221P001900002020-02-20 3:10PM EST190.000.020.000.13-0.04-66.67%1831356.06%
ADSK200221P001925002020-02-20 1:55PM EST192.500.040.000.13+0.02+100.00%4133654.69%
ADSK200221P001950002020-02-20 11:38AM EST195.000.050.000.080.00-131,05342.58%
ADSK200221P001975002020-02-20 11:32AM EST197.500.160.040.13+0.11+220.00%1429038.09%
ADSK200221P002000002020-02-20 3:06PM EST200.000.100.080.12+0.05+100.00%5026829.00%
ADSK200221P002025002020-02-20 3:24PM EST202.500.220.150.21+0.12+120.00%10724423.44%
ADSK200221P002050002020-02-20 3:55PM EST205.000.520.470.54+0.36+225.00%21637619.63%
ADSK200221P002075002020-02-20 3:57PM EST207.501.511.481.60+1.21+403.33%14222018.60%
ADSK200221P002100002020-02-20 3:54PM EST210.003.453.353.65+2.51+267.02%23426022.71%
ADSK200221P002125002020-02-20 2:33PM EST212.505.705.756.10+3.31+138.49%10810031.25%
ADSK200221P002150002020-02-20 2:31PM EST215.008.408.108.60+3.70+78.72%491940.23%
ADSK200221P002200002020-02-20 10:35AM EST220.008.9011.2016.00-4.40-33.08%2056.74%
ADSK200221P002300002020-01-27 10:22AM EST230.0035.3521.2525.700.00--076.95%
ADSK200221P002600002020-02-03 12:02AM EST260.0064.1051.1055.700.00--2131.64%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen