Deutsche Märkte öffnen in 3 Stunden 5 Minuten

Autodesk, Inc. (ADSK)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
254,42+1,66 (+0,66%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür30. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADSK201030C001850002020-10-20 12:03PM EDT185.0074.200.000.000.00--00.00%
ADSK201030C001900002020-10-05 12:04AM EDT190.0040.290.000.000.00--00.00%
ADSK201030C001950002020-10-19 4:17PM EDT195.0063.500.000.000.00--00.00%
ADSK201030C002025002020-10-23 10:14AM EDT202.5049.550.000.000.00-100.00%
ADSK201030C002100002020-10-19 4:17PM EDT210.0038.650.000.000.00--00.00%
ADSK201030C002150002020-10-21 12:51PM EDT215.0039.950.000.000.00--00.00%
ADSK201030C002175002020-10-12 11:09AM EDT217.5026.130.000.000.00-100.00%
ADSK201030C002200002020-09-25 9:47AM EDT220.0011.2532.7037.000.00-2375.29%
ADSK201030C002225002020-10-07 11:44AM EDT222.5026.800.000.000.00-300.00%
ADSK201030C002250002020-10-23 12:15PM EDT225.0028.360.000.000.00-100.00%
ADSK201030C002275002020-10-13 3:14PM EDT227.5020.000.000.000.00-1600.00%
ADSK201030C002300002020-10-21 1:33PM EDT230.0025.500.000.000.00-200.00%
ADSK201030C002325002020-10-22 10:44AM EDT232.5016.000.000.000.00-200.00%
ADSK201030C002350002020-10-16 3:17PM EDT235.0026.560.000.000.00-500.00%
ADSK201030C002375002020-10-21 12:54PM EDT237.5017.850.000.000.00-1000.00%
ADSK201030C002400002020-10-23 10:38AM EDT240.0012.970.000.000.00-200.00%
ADSK201030C002425002020-10-23 12:16PM EDT242.5011.950.000.000.00-100.00%
ADSK201030C002450002020-10-23 3:40PM EDT245.0010.750.000.000.00-300.00%
ADSK201030C002475002020-10-23 9:39AM EDT247.507.950.000.000.00-200.00%
ADSK201030C002500002020-10-23 3:11PM EDT250.007.050.000.000.00-1600.00%
ADSK201030C002525002020-10-23 3:33PM EDT252.505.430.000.000.00-1000.00%
ADSK201030C002550002020-10-23 3:53PM EDT255.004.200.000.000.00-3900.78%
ADSK201030C002575002020-10-23 3:50PM EDT257.503.200.000.000.00-1603.13%
ADSK201030C002600002020-10-23 3:50PM EDT260.002.310.000.000.00-13706.25%
ADSK201030C002625002020-10-23 3:53PM EDT262.501.590.000.000.00-3906.25%
ADSK201030C002650002020-10-23 3:53PM EDT265.001.100.000.000.00-4606.25%
ADSK201030C002675002020-10-23 3:25PM EDT267.500.750.000.000.00-20012.50%
ADSK201030C002700002020-10-23 2:55PM EDT270.000.460.000.000.00-15012.50%
ADSK201030C002725002020-10-23 9:39AM EDT272.500.320.000.000.00-1012.50%
ADSK201030C002750002020-10-23 2:17PM EDT275.000.250.000.000.00-8012.50%
ADSK201030C002775002020-10-22 1:46PM EDT277.500.280.000.000.00--012.50%
ADSK201030C002800002020-10-23 11:21AM EDT280.000.090.000.000.00-2012.50%
ADSK201030C002850002020-10-23 10:14AM EDT285.000.090.000.000.00-3025.00%
ADSK201030C002900002020-10-22 10:34AM EDT290.000.140.000.000.00-2025.00%
ADSK201030C002950002020-10-22 10:34AM EDT295.000.120.000.000.00-2025.00%
ADSK201030C003000002020-10-21 9:40AM EDT300.000.060.000.000.00-5025.00%
ADSK201030C003100002020-10-21 9:33AM EDT310.000.150.000.000.00--025.00%
Putsfür30. Oktober 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
ADSK201030P001650002020-10-05 12:04AM EDT165.000.610.000.000.00--050.00%
ADSK201030P001800002020-10-08 11:33AM EDT180.000.460.000.000.00-3050.00%
ADSK201030P001850002020-10-08 10:47AM EDT185.000.580.000.000.00-5050.00%
ADSK201030P001900002020-10-23 3:28PM EDT190.000.050.000.000.00-2050.00%
ADSK201030P001950002020-10-19 10:13AM EDT195.000.150.000.000.00-2050.00%
ADSK201030P002000002020-10-23 1:08PM EDT200.000.070.000.000.00-4050.00%
ADSK201030P002025002020-09-30 2:04PM EDT202.502.060.000.000.00--050.00%
ADSK201030P002050002020-10-23 9:47AM EDT205.000.120.000.000.00-1050.00%
ADSK201030P002075002020-10-16 9:37AM EDT207.500.290.000.000.00-10050.00%
ADSK201030P002100002020-10-19 10:03AM EDT210.000.100.000.000.00-1025.00%
ADSK201030P002125002020-10-15 2:32PM EDT212.500.570.000.000.00-1025.00%
ADSK201030P002150002020-10-23 1:06PM EDT215.000.180.000.000.00-2025.00%
ADSK201030P002175002020-10-15 2:15PM EDT217.500.770.000.000.00-1025.00%
ADSK201030P002200002020-10-15 2:58PM EDT220.000.830.000.000.00-2025.00%
ADSK201030P002225002020-10-21 11:33AM EDT222.500.390.000.000.00-6025.00%
ADSK201030P002250002020-10-22 1:26PM EDT225.000.360.000.000.00-3025.00%
ADSK201030P002275002020-10-23 3:29PM EDT227.500.300.000.000.00-4025.00%
ADSK201030P002300002020-10-23 3:24PM EDT230.000.380.000.000.00-5025.00%
ADSK201030P002325002020-10-23 3:39PM EDT232.500.450.000.000.00-65012.50%
ADSK201030P002350002020-10-23 3:58PM EDT235.000.530.000.000.00-627012.50%
ADSK201030P002375002020-10-23 3:28PM EDT237.500.690.000.000.00-32012.50%
ADSK201030P002400002020-10-23 3:59PM EDT240.001.680.000.000.00-56012.50%
ADSK201030P002425002020-10-23 3:39PM EDT242.501.170.000.000.00-30012.50%
ADSK201030P002450002020-10-23 3:59PM EDT245.002.370.000.000.00-66606.25%
ADSK201030P002475002020-10-23 3:32PM EDT247.502.260.000.000.00-2806.25%
ADSK201030P002500002020-10-23 3:43PM EDT250.002.890.000.000.00-2603.13%
ADSK201030P002525002020-10-23 2:54PM EDT252.504.120.000.000.00-1801.56%
ADSK201030P002550002020-10-23 3:57PM EDT255.005.040.000.000.00-1500.00%
ADSK201030P002575002020-10-23 1:15PM EDT257.506.700.000.000.00-800.00%
ADSK201030P002600002020-10-23 2:35PM EDT260.008.030.000.000.00-2200.00%
ADSK201030P002625002020-10-23 11:58AM EDT262.5011.420.000.000.00-200.00%
ADSK201030P002650002020-10-23 1:07PM EDT265.0012.370.000.000.00-1000.00%
ADSK201030P002675002020-10-22 10:41AM EDT267.5020.000.000.000.00--00.00%
ADSK201030P002700002020-10-22 10:41AM EDT270.0022.370.000.000.00-100.00%
ADSK201030P002750002020-10-19 10:36AM EDT275.0012.250.000.000.00-100.00%
ADSK201030P002800002020-10-21 3:21PM EDT280.0024.850.000.000.00--00.00%
ADSK201030P002900002020-10-23 1:26PM EDT290.0036.150.000.000.00-1000.00%
ADSK201030P003300002020-10-20 1:57PM EDT330.0069.600.000.000.00--00.00%