Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.447,20 -2.315,74 (-3,94%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:220.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510C00220000 | 2024-05-10 3:40PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.05 | -0.92 | -96.84% | 366 | 354 | 13.38% |
| ADSK240517C00220000 | 2024-05-10 3:27PM EDT | 2024-05-17 | 3.10 | 2.90 | 3.20 | -0.08 | -2.52% | 167 | 3,225 | 32.65% |
| ADSK240524C00220000 | 2024-05-10 3:49PM EDT | 2024-05-24 | 4.96 | 2.35 | 8.00 | -0.34 | -6.42% | 25 | 70 | 51.27% |
| ADSK240531C00220000 | 2024-05-10 10:05AM EDT | 2024-05-31 | 7.50 | 6.40 | 8.00 | +1.23 | +19.62% | 2 | 14 | 42.33% |
| ADSK240607C00220000 | 2024-05-10 1:43PM EDT | 2024-06-07 | 8.00 | 8.10 | 8.70 | +0.30 | +3.90% | 83 | 47 | 39.73% |
| ADSK240614C00220000 | 2024-05-09 11:52AM EDT | 2024-06-14 | 9.20 | 9.00 | 9.60 | 0.00 | - | 10 | 10 | 38.96% |
| ADSK240621C00220000 | 2024-05-10 3:11PM EDT | 2024-06-21 | 10.11 | 9.70 | 10.10 | +0.51 | +5.31% | 47 | 840 | 37.32% |
| ADSK240719C00220000 | 2024-05-10 12:31PM EDT | 2024-07-19 | 12.05 | 12.10 | 12.50 | -0.75 | -5.86% | 23 | 160 | 35.31% |
| ADSK240816C00220000 | 2024-05-10 1:48PM EDT | 2024-08-16 | 14.20 | 14.50 | 14.90 | -0.50 | -3.40% | 3 | 69 | 35.21% |
| ADSK240920C00220000 | 2024-05-09 3:02PM EDT | 2024-09-20 | 18.40 | 18.20 | 18.50 | 0.00 | - | 1 | 86 | 37.11% |
| ADSK241018C00220000 | 2024-05-06 10:14AM EDT | 2024-10-18 | 19.60 | 20.10 | 20.70 | 0.00 | - | 1 | 15 | 37.56% |
| ADSK250117C00220000 | 2024-05-10 2:49PM EDT | 2025-01-17 | 27.70 | 27.30 | 28.10 | -0.40 | -1.42% | 69 | 212 | 40.35% |
| ADSK250620C00220000 | 2024-05-02 1:50PM EDT | 2025-06-20 | 32.20 | 36.30 | 39.10 | 0.00 | - | 1 | 1 | 43.98% |
| ADSK260116C00220000 | 2024-05-07 10:32AM EDT | 2026-01-16 | 44.60 | 45.70 | 49.30 | 0.00 | - | 2 | 7 | 45.02% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240510P00220000 | 2024-05-10 3:41PM EDT | 2024-05-10 | 2.40 | 0.70 | 4.80 | -1.00 | -29.41% | 6 | 45 | 78.22% |
| ADSK240517P00220000 | 2024-05-10 3:41PM EDT | 2024-05-17 | 4.92 | 4.80 | 5.20 | -0.28 | -5.38% | 42 | 265 | 30.84% |
| ADSK240524P00220000 | 2024-05-09 11:26AM EDT | 2024-05-24 | 7.06 | 3.90 | 7.30 | 0.00 | - | 1 | 58 | 34.58% |
| ADSK240531P00220000 | 2024-05-10 10:11AM EDT | 2024-05-31 | 8.50 | 8.10 | 9.50 | -0.36 | -4.06% | 2 | 18 | 38.91% |
| ADSK240614P00220000 | 2024-05-10 12:47PM EDT | 2024-06-14 | 10.80 | 10.20 | 10.90 | +0.50 | +4.85% | 9 | 191 | 35.55% |
| ADSK240621P00220000 | 2024-05-10 2:49PM EDT | 2024-06-21 | 10.80 | 10.70 | 11.10 | +0.30 | +2.86% | 99 | 773 | 33.20% |
| ADSK240719P00220000 | 2024-05-10 2:05PM EDT | 2024-07-19 | 12.70 | 12.20 | 12.60 | +0.10 | +0.79% | 35 | 478 | 29.76% |
| ADSK240816P00220000 | 2024-05-10 1:04PM EDT | 2024-08-16 | 14.20 | 13.70 | 14.10 | -0.30 | -2.07% | 12 | 152 | 28.52% |
| ADSK240920P00220000 | 2024-05-10 9:38AM EDT | 2024-09-20 | 15.25 | 16.20 | 16.70 | -2.75 | -15.28% | 5 | 45 | 29.46% |
| ADSK241018P00220000 | 2024-05-01 11:52AM EDT | 2024-10-18 | 21.80 | 17.40 | 18.20 | 0.00 | - | 1 | 82 | 29.39% |
| ADSK250117P00220000 | 2024-05-01 2:16PM EDT | 2025-01-17 | 25.40 | 22.10 | 22.70 | 0.00 | - | 5 | 598 | 29.75% |
| ADSK250620P00220000 | 2024-05-08 3:09PM EDT | 2025-06-20 | 29.10 | 27.30 | 28.80 | 0.00 | - | 2 | 34 | 30.15% |
| ADSK260116P00220000 | 2024-04-29 11:52AM EDT | 2026-01-16 | 33.00 | 29.60 | 35.00 | 0.00 | - | 1 | 115 | 30.05% |
