Deutsche Märkte öffnen in 5 Stunden 39 Minuten
Nikkei 225
38.584,87 +348,80 (+0,91%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.139,01 -677,82 (-1,13%) CMC Crypto 200
1.367,58 +54,96 (+4,19%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:250.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510C00250000 | 2024-05-06 2:16PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.30 | +0.08 | +66.67% | 3 | 28 | 68.95% |
| ADSK240517C00250000 | 2024-05-06 2:07PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.30 | -0.05 | -33.33% | 1 | 171 | 46.83% |
| ADSK240524C00250000 | 2024-04-25 2:01PM EDT | 2024-05-24 | 0.93 | 0.05 | 4.10 | 0.00 | - | 2 | 8 | 58.55% |
| ADSK240531C00250000 | 2024-05-03 10:04AM EDT | 2024-05-31 | 0.45 | 0.40 | 1.05 | 0.00 | - | 1 | 2 | 40.89% |
| ADSK240607C00250000 | 2024-05-03 12:07PM EDT | 2024-06-07 | 1.10 | 0.95 | 1.35 | 0.00 | - | 1 | 1 | 38.66% |
| ADSK240621C00250000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 1.80 | 1.55 | 1.85 | +0.14 | +8.43% | 1 | 371 | 35.34% |
| ADSK240719C00250000 | 2024-05-01 11:35AM EDT | 2024-07-19 | 2.70 | 1.40 | 3.20 | +0.60 | +28.57% | 1 | 127 | 33.41% |
| ADSK240816C00250000 | 2024-05-06 2:25PM EDT | 2024-08-16 | 4.20 | 4.20 | 4.50 | +0.30 | +7.69% | 6 | 35 | 32.40% |
| ADSK240920C00250000 | 2024-05-06 2:23PM EDT | 2024-09-20 | 6.94 | 6.90 | 7.30 | -0.86 | -11.03% | 36 | 79 | 34.51% |
| ADSK241018C00250000 | 2024-05-02 11:01AM EDT | 2024-10-18 | 8.70 | 8.30 | 9.00 | +1.40 | +19.18% | 5 | 26 | 34.82% |
| ADSK250117C00250000 | 2024-05-03 11:37AM EDT | 2025-01-17 | 14.75 | 14.80 | 15.70 | -0.05 | -0.34% | 100 | 849 | 37.92% |
| ADSK250620C00250000 | 2024-04-16 12:37PM EDT | 2025-06-20 | 32.81 | 23.10 | 24.60 | 0.00 | - | 16 | 20 | 39.89% |
| ADSK260116C00250000 | 2024-04-29 10:49AM EDT | 2026-01-16 | 33.20 | 32.10 | 33.90 | 0.00 | - | 2 | 134 | 40.71% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510P00250000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 37.30 | 29.80 | 37.60 | 0.00 | - | 2 | 0 | 82.13% |
| ADSK240517P00250000 | 2024-05-01 3:33PM EDT | 2024-05-17 | 33.40 | 29.80 | 37.60 | 0.00 | - | 76 | 5 | 96.92% |
| ADSK240524P00250000 | 2024-04-17 9:43AM EDT | 2024-05-24 | 36.96 | 29.80 | 37.60 | 0.00 | - | 1 | 0 | 75.77% |
| ADSK240531P00250000 | 2024-04-17 3:57PM EDT | 2024-05-31 | 35.90 | 29.90 | 37.70 | 0.00 | - | 2 | 1 | 64.88% |
| ADSK240621P00250000 | 2024-05-06 2:45PM EDT | 2024-06-21 | 35.00 | 31.20 | 36.40 | -5.74 | -14.09% | 1 | 348 | 41.91% |
| ADSK240719P00250000 | 2024-05-01 11:05AM EDT | 2024-07-19 | 39.93 | 33.90 | 35.50 | 0.00 | - | 7 | 132 | 29.43% |
| ADSK240816P00250000 | 2024-04-25 10:05AM EDT | 2024-08-16 | 36.65 | 34.80 | 37.30 | 0.00 | - | 1 | 20 | 30.95% |
| ADSK240920P00250000 | 2024-04-12 12:56PM EDT | 2024-09-20 | 25.80 | 33.90 | 37.40 | 0.00 | - | 1 | 249 | 26.97% |
| ADSK241018P00250000 | 2024-04-15 3:19PM EDT | 2024-10-18 | 30.41 | 37.10 | 40.00 | 0.00 | - | 2 | 182 | 30.24% |
| ADSK250117P00250000 | 2024-05-02 3:41PM EDT | 2025-01-17 | 45.40 | 40.30 | 43.50 | 0.00 | - | 1 | 976 | 29.83% |
| ADSK250620P00250000 | 2024-04-30 10:35AM EDT | 2025-06-20 | 45.11 | 41.90 | 49.90 | 0.00 | - | 1 | 48 | 31.02% |
| ADSK260116P00250000 | 2024-05-06 11:18AM EDT | 2026-01-16 | 50.30 | 48.90 | 53.80 | +16.97 | +50.92% | 3 | 25 | 28.79% |
