Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.237,71 +334,42 (+0,88%) Bitcoin EUR
55.233,89 +543,42 (+0,99%) CMC Crypto 200
1.273,06 +2,32 (+0,18%) Nasdaq Compositive
15.834,69 +229,21 (+1,47%) S&P 500
5.064,14 +45,75 (+0,91%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:46PM EDT. Markt geöffnet.
Strike:220.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240503C00220000 | 2024-05-02 1:58PM EDT | 2024-05-03 | 0.05 | 0.05 | 0.15 | -0.45 | -90.00% | 27 | 255 | 37.79% |
| ADSK240510C00220000 | 2024-05-02 1:59PM EDT | 2024-05-10 | 0.93 | 0.85 | 1.00 | -0.17 | -15.45% | 21 | 24 | 30.46% |
| ADSK240517C00220000 | 2024-05-02 12:51PM EDT | 2024-05-17 | 1.92 | 1.90 | 2.05 | -0.57 | -22.89% | 1 | 2,991 | 30.81% |
| ADSK240524C00220000 | 2024-05-01 10:08AM EDT | 2024-05-24 | 3.80 | 2.60 | 3.70 | -0.21 | -5.24% | 1 | 68 | 34.79% |
| ADSK240531C00220000 | 2024-05-02 12:30PM EDT | 2024-05-31 | 4.70 | 3.40 | 5.20 | -5.70 | -54.81% | 2 | 5 | 37.22% |
| ADSK240621C00220000 | 2024-05-02 1:55PM EDT | 2024-06-21 | 7.10 | 6.80 | 7.20 | -0.20 | -2.74% | 9 | 293 | 35.23% |
| ADSK240719C00220000 | 2024-05-02 1:05PM EDT | 2024-07-19 | 9.00 | 9.00 | 9.30 | -0.20 | -2.17% | 20 | 125 | 33.83% |
| ADSK240816C00220000 | 2024-05-02 1:17PM EDT | 2024-08-16 | 11.40 | 11.20 | 11.50 | +0.10 | +0.88% | 8 | 59 | 33.98% |
| ADSK240920C00220000 | 2024-05-02 2:30PM EDT | 2024-09-20 | 14.90 | 14.70 | 14.90 | +0.20 | +1.36% | 16 | 30 | 36.02% |
| ADSK241018C00220000 | 2024-05-01 2:44PM EDT | 2024-10-18 | 18.60 | 16.70 | 16.90 | 0.00 | - | 6 | 16 | 36.42% |
| ADSK250117C00220000 | 2024-05-01 9:31AM EDT | 2025-01-17 | 24.54 | 23.50 | 23.90 | 0.00 | - | 6 | 210 | 39.25% |
| ADSK250620C00220000 | 2024-05-02 1:50PM EDT | 2025-06-20 | 32.20 | 32.10 | 33.00 | -1.40 | -4.17% | 1 | 0 | 41.32% |
| ADSK260116C00220000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 45.20 | 41.10 | 42.20 | 0.00 | - | 2 | 5 | 42.14% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240503P00220000 | 2024-04-30 3:53PM EDT | 2024-05-03 | 6.75 | 9.20 | 10.30 | 0.00 | - | 2 | 41 | 60.94% |
| ADSK240510P00220000 | 2024-04-30 10:58AM EDT | 2024-05-10 | 6.00 | 9.80 | 10.70 | 0.00 | - | 5 | 31 | 33.19% |
| ADSK240517P00220000 | 2024-05-02 1:13PM EDT | 2024-05-17 | 11.45 | 10.90 | 11.50 | +1.75 | +18.04% | 3 | 253 | 30.82% |
| ADSK240524P00220000 | 2024-05-01 2:41PM EDT | 2024-05-24 | 12.35 | 11.30 | 14.10 | 0.00 | - | 5 | 59 | 39.72% |
| ADSK240531P00220000 | 2024-05-02 12:02PM EDT | 2024-05-31 | 13.20 | 11.90 | 14.70 | +1.80 | +15.79% | 1 | 4 | 37.45% |
| ADSK240621P00220000 | 2024-05-01 3:04PM EDT | 2024-06-21 | 12.90 | 15.00 | 15.40 | 0.00 | - | 1 | 592 | 31.09% |
| ADSK240719P00220000 | 2024-05-02 11:36AM EDT | 2024-07-19 | 16.20 | 16.30 | 16.80 | +0.20 | +1.25% | 11 | 289 | 28.72% |
| ADSK240816P00220000 | 2024-05-02 1:47PM EDT | 2024-08-16 | 18.10 | 17.70 | 18.20 | +2.80 | +18.30% | 5 | 154 | 27.84% |
| ADSK240920P00220000 | 2024-05-02 12:14PM EDT | 2024-09-20 | 20.30 | 20.00 | 20.50 | -0.10 | -0.49% | 3 | 45 | 28.64% |
| ADSK241018P00220000 | 2024-05-01 11:52AM EDT | 2024-10-18 | 21.80 | 21.30 | 21.60 | 0.00 | - | 1 | 82 | 28.12% |
| ADSK250117P00220000 | 2024-05-01 2:16PM EDT | 2025-01-17 | 25.40 | 25.50 | 26.10 | 0.00 | - | 5 | 598 | 29.06% |
| ADSK250620P00220000 | 2024-05-01 1:40PM EDT | 2025-06-20 | 30.60 | 30.20 | 31.00 | 0.00 | - | 1 | 32 | 28.53% |
| ADSK260116P00220000 | 2024-04-29 11:52AM EDT | 2026-01-16 | 33.00 | 33.80 | 35.30 | 0.00 | - | 1 | 115 | 27.17% |
