Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.999,22 -386,87 (-1,01%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.290,87 -48,19 (-3,60%) Nasdaq Compositive
15.805,24 -177,84 (-1,11%) S&P 500
5.071,15 -45,02 (-0,88%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:34PM EDT. Markt geöffnet.
Strike:230.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240503C00230000 | 2024-04-30 10:46AM EDT | 2024-05-03 | 0.18 | 0.05 | 0.25 | +0.03 | +20.00% | 10 | 70 | 43.26% |
| ADSK240510C00230000 | 2024-04-30 12:54PM EDT | 2024-05-10 | 0.63 | 0.55 | 0.75 | -0.07 | -10.00% | 3 | 6 | 34.30% |
| ADSK240517C00230000 | 2024-04-30 2:04PM EDT | 2024-05-17 | 1.30 | 1.25 | 1.40 | -0.18 | -12.16% | 42 | 336 | 32.74% |
| ADSK240524C00230000 | 2024-04-26 12:57PM EDT | 2024-05-24 | 4.00 | 2.25 | 2.85 | 0.00 | - | 4 | 11 | 36.76% |
| ADSK240531C00230000 | 2024-04-25 2:57PM EDT | 2024-05-31 | 4.01 | 2.45 | 4.40 | 0.00 | - | 4 | 5 | 39.88% |
| ADSK240607C00230000 | 2024-04-30 2:13PM EDT | 2024-06-07 | 4.38 | 4.00 | 4.70 | -1.62 | -27.00% | 2 | 1 | 37.35% |
| ADSK240621C00230000 | 2024-04-30 2:13PM EDT | 2024-06-21 | 5.50 | 5.30 | 5.50 | -0.71 | -11.43% | 5 | 913 | 34.82% |
| ADSK240719C00230000 | 2024-04-30 1:12PM EDT | 2024-07-19 | 7.60 | 7.30 | 7.50 | -0.70 | -8.43% | 26 | 262 | 33.59% |
| ADSK240816C00230000 | 2024-04-25 11:01AM EDT | 2024-08-16 | 10.20 | 9.30 | 9.60 | 0.00 | - | 3 | 30 | 33.70% |
| ADSK240920C00230000 | 2024-04-29 2:58PM EDT | 2024-09-20 | 13.60 | 12.80 | 13.00 | 0.00 | - | 7 | 28 | 35.85% |
| ADSK241018C00230000 | 2024-04-30 11:42AM EDT | 2024-10-18 | 15.50 | 14.70 | 15.00 | +0.30 | +1.97% | 3 | 144 | 36.27% |
| ADSK250117C00230000 | 2024-04-25 11:46AM EDT | 2025-01-17 | 22.60 | 21.50 | 22.10 | 0.00 | - | 4 | 196 | 39.17% |
| ADSK250620C00230000 | 2024-03-01 12:44PM EDT | 2025-06-20 | 64.00 | 61.20 | 64.60 | 0.00 | - | 3 | 2 | 76.56% |
| ADSK260116C00230000 | 2024-04-26 3:59PM EDT | 2026-01-16 | 42.40 | 38.00 | 40.70 | 0.00 | - | 2 | 202 | 42.02% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240503P00230000 | 2024-04-23 12:16PM EDT | 2024-05-03 | 12.45 | 14.70 | 17.80 | 0.00 | - | 2 | 58 | 79.44% |
| ADSK240510P00230000 | 2024-04-25 12:29PM EDT | 2024-05-10 | 15.45 | 15.60 | 16.30 | 0.00 | - | 14 | 7 | 30.86% |
| ADSK240517P00230000 | 2024-04-29 2:35PM EDT | 2024-05-17 | 15.85 | 16.10 | 16.90 | 0.00 | - | 1 | 69 | 30.27% |
| ADSK240524P00230000 | 2024-04-25 1:35PM EDT | 2024-05-24 | 16.20 | 16.30 | 18.80 | 0.00 | - | 17 | 21 | 37.66% |
| ADSK240531P00230000 | 2024-04-26 1:33PM EDT | 2024-05-31 | 15.60 | 16.50 | 19.60 | 0.00 | - | 1 | 30 | 37.15% |
| ADSK240621P00230000 | 2024-04-25 11:30AM EDT | 2024-06-21 | 19.20 | 19.20 | 19.70 | 0.00 | - | 1 | 447 | 29.24% |
| ADSK240719P00230000 | 2024-04-26 11:11AM EDT | 2024-07-19 | 18.45 | 20.40 | 21.40 | 0.00 | - | 5 | 103 | 28.49% |
| ADSK240816P00230000 | 2024-04-26 12:31PM EDT | 2024-08-16 | 19.95 | 21.60 | 22.20 | 0.00 | - | 3 | 104 | 26.45% |
| ADSK240920P00230000 | 2024-04-29 10:17AM EDT | 2024-09-20 | 22.60 | 24.00 | 24.40 | 0.00 | - | 1 | 190 | 27.41% |
| ADSK241018P00230000 | 2024-04-19 11:51AM EDT | 2024-10-18 | 26.70 | 25.00 | 25.60 | 0.00 | - | 2 | 48 | 27.22% |
| ADSK250117P00230000 | 2024-04-26 11:20AM EDT | 2025-01-17 | 27.66 | 29.20 | 29.80 | 0.00 | - | 1 | 1,154 | 27.97% |
| ADSK250620P00230000 | 2024-04-29 2:35PM EDT | 2025-06-20 | 33.95 | 30.80 | 34.60 | 0.00 | - | 1 | 112 | 27.52% |
| ADSK260116P00230000 | 2024-04-23 12:51PM EDT | 2026-01-16 | 36.98 | 35.10 | 39.10 | 0.00 | - | 1 | 571 | 26.48% |
