Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.836,04 -417,19 (-0,69%)
Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:240.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240426C00240000 | 2024-04-17 2:42PM EDT | 2024-04-26 | 0.40 | 0.00 | 1.25 | 0.00 | - | 1 | 7 | 53.37% |
| ADSK240503C00240000 | 2024-04-19 2:49PM EDT | 2024-05-03 | 0.40 | 0.35 | 0.60 | +0.15 | +60.00% | 2 | 45 | 37.35% |
| ADSK240517C00240000 | 2024-04-19 3:41PM EDT | 2024-05-17 | 1.30 | 1.35 | 1.55 | +0.50 | +62.50% | 13 | 1,774 | 34.44% |
| ADSK240621C00240000 | 2024-04-19 3:42PM EDT | 2024-06-21 | 4.70 | 4.80 | 5.20 | +1.20 | +34.29% | 16 | 826 | 36.82% |
| ADSK240719C00240000 | 2024-04-19 2:52PM EDT | 2024-07-19 | 6.37 | 6.60 | 6.90 | +1.11 | +21.10% | 24 | 75 | 35.21% |
| ADSK240816C00240000 | 2024-04-18 1:33PM EDT | 2024-08-16 | 7.00 | 8.50 | 8.80 | +1.30 | +22.81% | 1 | 25 | 35.06% |
| ADSK240920C00240000 | 2024-04-19 3:43PM EDT | 2024-09-20 | 11.40 | 11.60 | 12.00 | +2.70 | +31.03% | 4 | 22 | 36.91% |
| ADSK241018C00240000 | 2024-04-19 12:11PM EDT | 2024-10-18 | 12.50 | 13.40 | 13.90 | +1.90 | +17.92% | 12 | 146 | 37.19% |
| ADSK250117C00240000 | 2024-04-18 12:09PM EDT | 2025-01-17 | 16.60 | 20.20 | 22.70 | 0.00 | - | 1 | 803 | 42.34% |
| ADSK250620C00240000 | 2024-04-08 1:04PM EDT | 2025-06-20 | 47.70 | 28.70 | 31.30 | 0.00 | - | 67 | 35 | 43.07% |
| ADSK260116C00240000 | 2024-03-18 12:54PM EDT | 2026-01-16 | 65.24 | 36.80 | 38.70 | 0.00 | - | 1 | 12 | 41.75% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240426P00240000 | 2024-04-18 3:30PM EDT | 2024-04-26 | 28.91 | 19.60 | 27.40 | 0.00 | - | 10 | 12 | 97.07% |
| ADSK240503P00240000 | 2024-04-19 3:04PM EDT | 2024-05-03 | 23.78 | 22.10 | 24.50 | -6.22 | -20.73% | 19 | 77 | 42.70% |
| ADSK240510P00240000 | 2024-04-17 12:17PM EDT | 2024-05-10 | 26.30 | 21.70 | 27.60 | +1.47 | +5.92% | 3 | 10 | 57.28% |
| ADSK240517P00240000 | 2024-04-18 2:23PM EDT | 2024-05-17 | 24.74 | 23.80 | 24.60 | -6.26 | -20.19% | 1 | 103 | 31.03% |
| ADSK240524P00240000 | 2024-04-17 2:00PM EDT | 2024-05-24 | 23.84 | 21.10 | 27.00 | 0.00 | - | 5 | 7 | 41.48% |
| ADSK240531P00240000 | 2024-04-18 10:11AM EDT | 2024-05-31 | 33.60 | 20.90 | 29.50 | 0.00 | - | 1 | 2 | 48.32% |
| ADSK240621P00240000 | 2024-04-18 12:16PM EDT | 2024-06-21 | 27.00 | 26.20 | 29.90 | -6.00 | -18.18% | 1 | 401 | 40.74% |
| ADSK240719P00240000 | 2024-04-17 10:23AM EDT | 2024-07-19 | 31.70 | 27.30 | 29.90 | 0.00 | - | 9 | 80 | 33.91% |
| ADSK240816P00240000 | 2024-04-18 9:42AM EDT | 2024-08-16 | 34.10 | 26.60 | 31.00 | 0.00 | - | 1 | 30 | 32.17% |
| ADSK240920P00240000 | 2024-04-17 3:55PM EDT | 2024-09-20 | 31.60 | 29.30 | 31.00 | 0.00 | - | 1 | 167 | 28.28% |
| ADSK241018P00240000 | 2024-04-12 3:28PM EDT | 2024-10-18 | 21.50 | 31.30 | 34.00 | 0.00 | - | 52 | 69 | 31.37% |
| ADSK250117P00240000 | 2024-04-17 12:29PM EDT | 2025-01-17 | 35.60 | 35.30 | 36.80 | 0.00 | - | 2 | 811 | 29.56% |
| ADSK250620P00240000 | 2024-04-03 3:15PM EDT | 2025-06-20 | 27.00 | 36.50 | 40.70 | 0.00 | - | 2 | 5 | 27.93% |
| ADSK260116P00240000 | 2024-04-17 12:09PM EDT | 2026-01-16 | 45.59 | 42.90 | 45.70 | 0.00 | - | 1 | 113 | 27.31% |
