Autodesk, Inc. (ADSK)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月24日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240524C00195000 | 2024-05-09 12:46PM EDT | 195.00 | 24.15 | 21.90 | 30.00 | 0.00 | - | 7 | 3 | 53.47% |
| ADSK240524C00205000 | 2024-04-25 2:58PM EDT | 205.00 | 15.10 | 15.20 | 18.00 | 0.00 | - | - | 1 | 58.67% |
| ADSK240524C00210000 | 2024-05-10 11:58AM EDT | 210.00 | 10.77 | 11.20 | 15.30 | 0.00 | - | 2 | 42 | 65.49% |
| ADSK240524C00215000 | 2024-05-14 2:36PM EDT | 215.00 | 5.50 | 8.10 | 8.80 | 0.00 | - | 17 | 53 | 40.42% |
| ADSK240524C00217500 | 2024-05-15 10:38AM EDT | 217.50 | 6.30 | 6.70 | 7.00 | +2.00 | +46.51% | 13 | 17 | 38.21% |
| ADSK240524C00220000 | 2024-05-15 1:49PM EDT | 220.00 | 5.10 | 5.30 | 5.50 | +2.00 | +64.52% | 44 | 110 | 37.01% |
| ADSK240524C00222500 | 2024-05-15 1:40PM EDT | 222.50 | 4.20 | 4.00 | 4.30 | +2.00 | +90.91% | 31 | 12 | 36.63% |
| ADSK240524C00225000 | 2024-05-15 3:32PM EDT | 225.00 | 3.10 | 3.00 | 3.30 | +1.48 | +91.36% | 62 | 14 | 36.38% |
| ADSK240524C00227500 | 2024-05-15 1:42PM EDT | 227.50 | 2.35 | 2.30 | 2.35 | +0.35 | +17.50% | 5 | 3 | 35.13% |
| ADSK240524C00230000 | 2024-05-15 2:29PM EDT | 230.00 | 1.78 | 1.55 | 1.85 | +0.94 | +111.90% | 11 | 27 | 36.19% |
| ADSK240524C00232500 | 2024-05-13 1:12PM EDT | 232.50 | 1.05 | 1.20 | 1.40 | 0.00 | - | 3 | 3 | 36.69% |
| ADSK240524C00235000 | 2024-05-15 9:37AM EDT | 235.00 | 0.80 | 0.70 | 1.05 | +0.34 | +73.91% | 30 | 16 | 37.16% |
| ADSK240524C00240000 | 2024-05-14 9:50AM EDT | 240.00 | 0.40 | 0.40 | 0.60 | 0.00 | - | 5 | 14 | 38.48% |
| ADSK240524C00245000 | 2024-05-10 11:24AM EDT | 245.00 | 0.31 | 0.20 | 0.40 | 0.00 | - | 1 | 6 | 41.16% |
| ADSK240524C00250000 | 2024-04-25 2:01PM EDT | 250.00 | 0.93 | 0.05 | 4.80 | 0.00 | - | 2 | 8 | 76.05% |
| ADSK240524C00255000 | 2024-04-17 2:51PM EDT | 255.00 | 1.73 | 0.05 | 4.80 | 0.00 | - | 10 | 16 | 83.50% |
| ADSK240524C00260000 | 2024-04-10 2:20PM EDT | 260.00 | 3.10 | 0.00 | 4.40 | 0.00 | - | 1 | 67 | 87.92% |
| ADSK240524C00265000 | 2024-04-10 1:28PM EDT | 265.00 | 2.40 | 0.00 | 4.40 | 0.00 | - | 1 | 16 | 94.60% |
| ADSK240524C00270000 | 2024-05-09 11:26AM EDT | 270.00 | 0.68 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 103.93% |
| ADSK240524C00280000 | 2024-05-13 11:42AM EDT | 280.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 115.97% |
認沽盤範圍2024年5月24日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240524P00150000 | 2024-05-13 1:17PM EDT | 150.00 | 0.33 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 177.98% |
| ADSK240524P00170000 | 2024-05-13 10:35AM EDT | 170.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 3 | 4 | 131.45% |
| ADSK240524P00180000 | 2024-05-10 9:30AM EDT | 180.00 | 0.74 | 0.05 | 2.25 | 0.00 | - | 1 | 15 | 89.06% |
| ADSK240524P00185000 | 2024-05-02 11:22AM EDT | 185.00 | 0.88 | 0.05 | 0.35 | 0.00 | - | 2 | 5 | 55.27% |
| ADSK240524P00190000 | 2024-05-13 2:13PM EDT | 190.00 | 0.38 | 0.05 | 0.45 | 0.00 | - | 4 | 11 | 56.06% |
| ADSK240524P00195000 | 2024-05-14 2:36PM EDT | 195.00 | 0.46 | 0.05 | 0.40 | 0.00 | - | 10 | 35 | 46.83% |
| ADSK240524P00200000 | 2024-05-15 2:32PM EDT | 200.00 | 0.40 | 0.30 | 0.55 | -0.39 | -49.37% | 12 | 39 | 41.99% |
| ADSK240524P00205000 | 2024-05-13 1:17PM EDT | 205.00 | 0.80 | 0.70 | 0.85 | -1.10 | -57.89% | 1 | 61 | 38.04% |
| ADSK240524P00207500 | 2024-05-13 11:07AM EDT | 207.50 | 2.15 | 1.00 | 1.25 | 0.00 | - | 2 | 3 | 38.15% |
| ADSK240524P00210000 | 2024-05-15 10:26AM EDT | 210.00 | 1.55 | 1.45 | 1.65 | -0.95 | -38.00% | 1 | 86 | 37.04% |
| ADSK240524P00215000 | 2024-05-15 2:33PM EDT | 215.00 | 2.69 | 2.30 | 2.80 | -1.81 | -40.22% | 463 | 88 | 34.72% |
| ADSK240524P00217500 | 2024-05-15 10:36AM EDT | 217.50 | 3.50 | 3.40 | 3.70 | -2.20 | -38.60% | 14 | 37 | 34.25% |
| ADSK240524P00220000 | 2024-05-15 2:33PM EDT | 220.00 | 4.50 | 4.50 | 4.80 | -2.30 | -33.82% | 22 | 61 | 33.85% |
| ADSK240524P00225000 | 2024-05-15 3:35PM EDT | 225.00 | 7.10 | 7.10 | 7.70 | -3.64 | -33.89% | 27 | 9 | 33.75% |
| ADSK240524P00230000 | 2024-05-09 11:21AM EDT | 230.00 | 14.12 | 10.10 | 11.30 | 0.00 | - | 17 | 17 | 33.42% |
| ADSK240524P00235000 | 2024-05-13 1:10PM EDT | 235.00 | 19.35 | 13.20 | 16.80 | 0.00 | - | 5 | 3 | 47.36% |
| ADSK240524P00240000 | 2024-04-26 10:19AM EDT | 240.00 | 21.94 | 15.60 | 22.10 | 0.00 | - | 2 | 9 | 59.03% |
| ADSK240524P00245000 | 2024-04-18 2:30PM EDT | 245.00 | 37.81 | 20.40 | 28.00 | 0.00 | - | 1 | 0 | 76.12% |
| ADSK240524P00250000 | 2024-04-17 9:43AM EDT | 250.00 | 36.96 | 25.40 | 33.70 | 0.00 | - | 1 | 0 | 91.00% |
