Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.782,63 +106,95 (+0,28%) Bitcoin EUR
58.705,28 -639,78 (-1,08%) CMC Crypto 200
1.366,42 +53,79 (+4,10%) Nasdaq Compositive
16.303,99 +147,67 (+0,91%) S&P 500
5.168,73 +40,94 (+0,80%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:07PM EDT. Markt geöffnet.
Strike:210.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510C00210000 | 2024-05-02 3:53PM EDT | 2024-05-10 | 7.03 | 6.40 | 6.90 | +3.33 | +90.00% | 3 | 99 | 31.45% |
| ADSK240517C00210000 | 2024-05-01 1:15PM EDT | 2024-05-17 | 5.60 | 8.00 | 8.40 | 0.00 | - | 13 | 627 | 31.93% |
| ADSK240524C00210000 | 2024-05-02 11:43AM EDT | 2024-05-24 | 8.10 | 8.60 | 12.50 | 0.00 | - | 2 | 40 | 47.85% |
| ADSK240531C00210000 | 2024-05-02 12:55PM EDT | 2024-05-31 | 8.70 | 10.40 | 12.60 | 0.00 | - | 11 | 11 | 41.36% |
| ADSK240614C00210000 | 2024-05-03 3:34PM EDT | 2024-06-14 | 13.71 | 13.50 | 14.30 | 0.00 | - | 1 | 1 | 39.56% |
| ADSK240621C00210000 | 2024-05-06 1:53PM EDT | 2024-06-21 | 14.44 | 14.20 | 14.60 | -0.26 | -1.77% | 4 | 359 | 37.51% |
| ADSK240719C00210000 | 2024-05-03 12:00PM EDT | 2024-07-19 | 17.00 | 16.60 | 17.00 | 0.00 | - | 3 | 67 | 36.05% |
| ADSK240816C00210000 | 2024-04-22 3:59PM EDT | 2024-08-16 | 21.30 | 18.90 | 19.60 | 0.00 | - | 3 | 16 | 36.62% |
| ADSK240920C00210000 | 2024-04-26 12:52PM EDT | 2024-09-20 | 25.40 | 22.40 | 22.90 | 0.00 | - | 3 | 12 | 38.04% |
| ADSK241018C00210000 | 2024-04-29 10:17AM EDT | 2024-10-18 | 26.61 | 24.50 | 25.10 | 0.00 | - | 1 | 15 | 38.57% |
| ADSK250117C00210000 | 2024-04-24 2:35PM EDT | 2025-01-17 | 32.40 | 31.60 | 32.20 | 0.00 | - | 1 | 92 | 41.12% |
| ADSK250620C00210000 | 2024-01-24 11:51AM EDT | 2025-06-20 | 73.50 | 75.10 | 79.10 | 0.00 | - | - | 1 | 85.03% |
| ADSK260116C00210000 | 2024-05-06 10:10AM EDT | 2026-01-16 | 50.10 | 49.40 | 51.00 | +3.60 | +7.74% | 2 | 4 | 43.91% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510P00210000 | 2024-05-06 12:09PM EDT | 2024-05-10 | 1.00 | 0.80 | 0.95 | -0.31 | -23.66% | 6 | 200 | 30.37% |
| ADSK240517P00210000 | 2024-05-06 12:29PM EDT | 2024-05-17 | 2.33 | 2.20 | 2.35 | -0.22 | -8.63% | 4 | 218 | 30.62% |
| ADSK240524P00210000 | 2024-05-02 3:52PM EDT | 2024-05-24 | 7.00 | 3.80 | 4.50 | 0.00 | - | 5 | 25 | 36.39% |
| ADSK240531P00210000 | 2024-05-02 12:18PM EDT | 2024-05-31 | 8.00 | 5.20 | 5.90 | 0.00 | - | 3 | 17 | 37.57% |
| ADSK240607P00210000 | 2024-04-29 12:24PM EDT | 2024-06-07 | 6.50 | 6.20 | 6.70 | 0.00 | - | 1 | 2 | 36.60% |
| ADSK240621P00210000 | 2024-05-06 12:25PM EDT | 2024-06-21 | 7.50 | 7.30 | 7.50 | +0.20 | +2.74% | 1 | 536 | 33.37% |
| ADSK240719P00210000 | 2024-05-06 10:52AM EDT | 2024-07-19 | 9.00 | 8.80 | 9.10 | +0.20 | +2.27% | 2 | 184 | 30.68% |
| ADSK240816P00210000 | 2024-05-06 1:57PM EDT | 2024-08-16 | 10.35 | 10.20 | 10.50 | -0.25 | -2.36% | 1 | 144 | 29.35% |
| ADSK240920P00210000 | 2024-05-03 1:19PM EDT | 2024-09-20 | 13.10 | 12.70 | 13.10 | 0.00 | - | 8 | 70 | 30.42% |
| ADSK241018P00210000 | 2024-05-03 2:15PM EDT | 2024-10-18 | 14.00 | 14.00 | 14.40 | 0.00 | - | 1 | 33 | 30.04% |
| ADSK250117P00210000 | 2024-04-26 12:14PM EDT | 2025-01-17 | 18.30 | 18.60 | 19.20 | 0.00 | - | 5 | 816 | 30.98% |
| ADSK250620P00210000 | 2024-05-03 9:45AM EDT | 2025-06-20 | 23.40 | 23.50 | 24.30 | 0.00 | - | 5 | 466 | 30.25% |
| ADSK260116P00210000 | 2024-05-03 11:30AM EDT | 2026-01-16 | 28.41 | 28.00 | 29.30 | 0.00 | - | 15 | 178 | 29.21% |
