$292.83
-9.99-3.30%
al cierre: -
$293.00
0.170.06%
After hour: 6:02 PM EDT
Comments
Loading...
Autodesk (NASDAQ:ADSK) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Autodesk a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Autodesk..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid155.9
Ask162.9
volume0
Intrest0
Strike
135
135
Last Price0.05Dec 04, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Last Price-
Change
-
Bid150.9
Ask157.8
volume0
Intrest0
Strike
140
140
Last Price0.3Nov 18, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest2
Last Price-
Change
-
Bid145.7
Ask152.7
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Last Price-
Change
-
Bid140.7
Ask147.7
volume0
Intrest0
Strike
150
150
Last Price0.05Dec 04, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest18
Last Price-
Change
-
Bid135.7
Ask142.7
volume0
Intrest0
Strike
155
155
Last Price0.2Oct 28, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid130.8
Ask137.7
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Last Price-
Change
-
Bid125.9
Ask132.9
volume0
Intrest0
Strike
165
165
Last Price0.25Oct 28, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price-
Change
-
Bid120.9
Ask127.9
volume0
Intrest0
Strike
170
170
Last Price0.05Dec 09, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest120
Last Price127.12Dec 18, 2024
Change
15.6214.01%
Bid115.8
Ask122.8
volume3
Intrest3
Strike
175
175
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price125.51Dec 13, 2024
Change
00%
Bid110.8
Ask117.8
volume0
Intrest4
Strike
180
180
Last Price0.05Dec 09, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest20
Last Price-
Change
-
Bid105.8
Ask112.9
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Last Price-
Change
-
Bid100.8
Ask107.7
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Last Price-
Change
-
Bid95.8
Ask102.7
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Last Price93Oct 30, 2024
Change
00%
Bid90.8
Ask97.7
volume0
Intrest0
Strike
200
200
Last Price0.71Oct 16, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Last Price96.2Dec 16, 2024
Change
00%
Bid80.8
Ask87.7
volume0
Intrest1
Strike
210
210
Last Price0.75Dec 13, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest15
Last Price-
Change
-
Bid75.8
Ask82.7
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Last Price81.82Dec 18, 2024
Change
3.283.85%
Bid70.8
Ask77.7
volume1
Intrest1
Strike
220
220
Last Price1.78Nov 27, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest25
Last Price-
Change
-
Bid65.8
Ask72.7
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Last Price-
Change
-
Bid60.8
Ask67.7
volume0
Intrest0
Strike
230
230
Last Price0.1Dec 10, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest71
Last Price-
Change
-
Bid55.8
Ask62.7
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price63.5Dec 18, 2024
Change
2.954.44%
Bid51.2
Ask57.7
volume3
Intrest8
Strike
240
240
Last Price0.29Nov 27, 2024
Change
00%
Bid-
Ask3.9
volume0
Intrest109
Last Price-
Change
-
Bid45.8
Ask52.8
volume0
Intrest0
Strike
245
245
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask3.9
volume0
Intrest125
Last Price50.29Dec 03, 2024
Change
00%
Bid40.8
Ask47.8
volume0
Intrest6
Strike
250
250
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest428
Last Price-
Change
-
Bid35.9
Ask42.8
volume0
Intrest0
Strike
255
255
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest8
Last Price47Nov 19, 2024
Change
00%
Bid30.9
Ask37.8
volume0
Intrest18
Strike
260
260
Last Price0.05Dec 16, 2024
Change
00%
Bid-
Ask3.9
volume0
Intrest1582
Last Price-
Change
-
Bid25.9
Ask32.8
volume0
Intrest0
Strike
265
265
Last Price0.1Dec 16, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest31
Last Price32.33Dec 18, 2024
Change
2.777.89%
Bid21.5
Ask28
volume1
Intrest82
Strike
270
270
Last Price0.05Dec 17, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest241
Last Price21.1Dec 02, 2024
Change
00%
Bid16
Ask22.8
volume0
Intrest4
Strike
275
275
Last Price0.08Dec 18, 2024
Change
0.0220%
Bid-
Ask0.15
volume25
Intrest170
Last Price17.42Nov 27, 2024
Change
00%
Bid13.6
Ask20.4
volume0
Intrest1
Strike
277.5
277.5
Last Price0.19Dec 12, 2024
Change
00%
Bid-
Ask4.4
volume0
Intrest129
Last Price22.5Dec 18, 2024
Change
2.610.36%
Bid13
Ask16.3
volume1
Intrest1807
Strike
280
280
Last Price0.2Dec 18, 2024
Change
0.15300%
Bid0.1
Ask1.95
volume19
Intrest376
Last Price16.7Nov 27, 2024
Change
00%
Bid8.7
Ask14.2
volume0
Intrest2
Strike
282.5
282.5
Last Price0.3Dec 18, 2024
Change
1.7985.65%
Bid-
Ask2.95
volume1
Intrest49
Last Price13Dec 18, 2024
Change
735%
Bid5.2
Ask14
volume5
Intrest16
Strike
285
285
Last Price0.82Dec 18, 2024
Change
1.3261.68%
Bid0.3
Ask1.3
volume16
Intrest1460
Last Price16.25Dec 18, 2024
Change
16.56%
Bid4.1
Ask9.5
volume3
Intrest6
Strike
287.5
287.5
Last Price0.8Dec 18, 2024
Change
0.54207.69%
Bid0.55
Ask2.5
volume1
Intrest54
Last Price5.95Dec 18, 2024
Change
7.0554.23%
Bid3.8
Ask6.9
volume26
Intrest232
Strike
290
290
Last Price1.2Dec 18, 2024
Change
0.94361.54%
Bid0.7
Ask3.4
volume27
Intrest196
Last Price8.47Dec 18, 2024
Change
6.8544.71%
Bid2.2
Ask5.9
volume3
Intrest63
Strike
292.5
292.5
Last Price2.43Dec 18, 2024
Change
2.13710%
Bid1.1
Ask6.8
volume25
Intrest1085
Last Price2.96Dec 18, 2024
Change
4.5460.53%
Bid1.05
Ask3.8
volume18
Intrest149
Strike
295
295
Last Price3.61Dec 18, 2024
Change
3491.8%
Bid2.95
Ask4.5
volume31
Intrest1107
Last Price2.5Dec 18, 2024
Change
461.54%
Bid0.05
Ask2.95
volume5
Intrest18
Strike
297.5
297.5
Last Price3.78Dec 18, 2024
Change
2.03116%
Bid3.7
Ask7.9
volume7
Intrest571
Last Price0.7Dec 18, 2024
Change
3.7784.34%
Bid0.5
Ask3.2
volume23
Intrest216
Strike
300
300
Last Price7.94Dec 18, 2024
Change
5.94297%
Bid3.7
Ask10.3
volume54
Intrest474
Last Price0.99Dec 18, 2024
Change
2.3970.71%
Bid0.25
Ask1
volume35
Intrest52
Strike
302.5
302.5
Last Price8.69Dec 18, 2024
Change
5.92213.72%
Bid5
Ask13.6
volume34
Intrest60
Last Price0.2Dec 18, 2024
Change
1.6689.25%
Bid0.15
Ask2.75
volume25
Intrest103
Strike
305
305
Last Price12.5Dec 18, 2024
Change
8.36201.93%
Bid7.5
Ask14.4
volume12
Intrest107
Last Price0.2Dec 18, 2024
Change
1.1585.19%
Bid0.1
Ask1.5
volume4
Intrest141
Strike
307.5
307.5
Last Price4.01Dec 16, 2024
Change
00%
Bid10
Ask16.9
volume0
Intrest99
Last Price0.38Dec 18, 2024
Change
0.2236.67%
Bid0.05
Ask1.1
volume31
Intrest913
Strike
310
310
Last Price17.07Dec 18, 2024
Change
7.5779.68%
Bid12.1
Ask19.3
volume9
Intrest521
Last Price0.29Dec 18, 2024
Change
0.1635.56%
Bid-
Ask1.85
volume9
Intrest56
Strike
312.5
312.5
Last Price9.68Dec 13, 2024
Change
00%
Bid15.1
Ask21.7
volume0
Intrest40
Last Price0.14Dec 18, 2024
Change
0.0836.36%
Bid-
Ask4.3
volume20
Intrest164
Strike
315
315
Last Price13.55Dec 17, 2024
Change
00%
Bid17.5
Ask24.3
volume0
Intrest30
Last Price0.12Dec 18, 2024
Change
0.0529.41%
Bid-
Ask1.85
volume3
Intrest24
Strike
317.5
317.5
Last Price-
Change
-
Bid20
Ask26.8
volume0
Intrest0
Last Price0.19Dec 18, 2024
Change
0.2354.76%
Bid-
Ask0.4
volume14
Intrest388
Strike
320
320
Last Price24.2Dec 03, 2024
Change
00%
Bid23.2
Ask29.2
volume0
Intrest30
Last Price0.2Dec 16, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest10
Strike
322.5
322.5
Last Price-
Change
-
Bid25.1
Ask31.7
volume0
Intrest0
Last Price0.32Dec 17, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest70
Strike
325
325
Last Price21.8Dec 04, 2024
Change
00%
Bid27.4
Ask34.3
volume0
Intrest2
Last Price0.3Dec 16, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest1
Strike
327.5
327.5
Last Price-
Change
-
Bid30
Ask36.8
volume0
Intrest0
Last Price0.05Dec 17, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest133
Strike
330
330
Last Price25.19Dec 13, 2024
Change
00%
Bid33.2
Ask39.4
volume0
Intrest1
Last Price0.05Dec 17, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest25
Strike
335
335
Last Price26.55Dec 06, 2024
Change
00%
Bid37.7
Ask44.2
volume0
Intrest0
Last Price0.05Dec 17, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest459
Strike
340
340
Last Price43.22Nov 27, 2024
Change
00%
Bid43.4
Ask49.2
volume0
Intrest0
Last Price0.75Dec 10, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest22
Strike
345
345
Last Price-
Change
-
Bid47.2
Ask54.2
volume0
Intrest0
Last Price0.75Dec 10, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest44
Strike
350
350
Last Price-
Change
-
Bid52.6
Ask59.2
volume0
Intrest0
Last Price0.05Dec 11, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest19
Strike
355
355
Last Price-
Change
-
Bid57.1
Ask64.2
volume0
Intrest0
Last Price0.05Dec 12, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest149
Strike
360
360
Last Price61.8Nov 27, 2024
Change
00%
Bid62.4
Ask69.2
volume0
Intrest0
Last Price1.24Dec 04, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Strike
365
365
Last Price-
Change
-
Bid67.5
Ask74.2
volume0
Intrest0
Last Price1.2Dec 04, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest219
Strike
370
370
Last Price-
Change
-
Bid72.4
Ask79.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid77.5
Ask84.2
volume0
Intrest0
Last Price0.15Dec 05, 2024
Change
00%
Bid-
Ask0.65
volume0
Intrest21
Strike
380
380
Last Price-
Change
-
Bid82.4
Ask89.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid87.3
Ask94.2
volume0
Intrest0
Last Price0.05Nov 29, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest10
Strike
390
390
Last Price-
Change
-
Bid92.4
Ask99.2
volume0
Intrest0
Last Price0.1Nov 27, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest19
Strike
400
400
Last Price-
Change
-
Bid102.4
Ask109.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.9
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid112.4
Ask119.2
volume0
Intrest0
Last Price0.05Dec 09, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest5
Strike
420
420
Last Price-
Change
-
Bid122.5
Ask129.4
volume0
Intrest0
Last Price0.05Dec 04, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest22
Strike
430
430
Last Price111.65Nov 26, 2024
Change
00%
Bid132.4
Ask139.4
volume0
Intrest0