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9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240920C00195000 | 2024-05-15 1:29PM EDT | 195.00 | 36.00 | 34.70 | 35.60 | +0.60 | +1.69% | 8 | 5 | 42.07% |
| ADSK240920C00200000 | 2024-04-23 11:40AM EDT | 200.00 | 32.17 | 31.10 | 32.00 | 0.00 | - | 1 | 0 | 41.00% |
| ADSK240920C00210000 | 2024-05-15 1:29PM EDT | 210.00 | 25.60 | 24.60 | 25.20 | +2.80 | +12.28% | 7 | 13 | 38.76% |
| ADSK240920C00220000 | 2024-05-15 3:29PM EDT | 220.00 | 19.50 | 19.00 | 19.40 | +3.00 | +18.18% | 45 | 87 | 37.14% |
| ADSK240920C00230000 | 2024-05-13 3:27PM EDT | 230.00 | 13.00 | 14.20 | 14.70 | 0.00 | - | 2 | 200 | 36.15% |
| ADSK240920C00240000 | 2024-05-15 3:05PM EDT | 240.00 | 10.90 | 10.30 | 10.80 | +1.95 | +21.79% | 5 | 51 | 35.16% |
| ADSK240920C00250000 | 2024-05-15 1:33PM EDT | 250.00 | 7.90 | 7.40 | 7.90 | +0.50 | +6.76% | 43 | 83 | 34.72% |
| ADSK240920C00260000 | 2024-05-15 11:07AM EDT | 260.00 | 5.10 | 5.10 | 5.60 | -0.10 | -1.92% | 24 | 61 | 34.17% |
| ADSK240920C00270000 | 2024-05-15 10:44AM EDT | 270.00 | 3.50 | 3.50 | 3.90 | -0.04 | -1.13% | 24 | 193 | 33.74% |
| ADSK240920C00280000 | 2024-05-09 9:36AM EDT | 280.00 | 2.20 | 2.40 | 2.65 | 0.00 | - | 1 | 170 | 33.33% |
| ADSK240920C00290000 | 2024-04-22 2:36PM EDT | 290.00 | 2.23 | 1.60 | 1.80 | 0.00 | - | 3 | 177 | 33.12% |
| ADSK240920C00300000 | 2024-04-11 10:19AM EDT | 300.00 | 4.20 | 1.00 | 1.30 | 0.00 | - | 2 | 229 | 33.48% |
| ADSK240920C00310000 | 2024-04-03 11:39AM EDT | 310.00 | 5.00 | 0.75 | 0.95 | 0.00 | - | 7 | 166 | 33.90% |
| ADSK240920C00320000 | 2024-05-01 10:38AM EDT | 320.00 | 0.50 | 0.25 | 1.50 | 0.00 | - | 1 | 3 | 39.81% |
| ADSK240920C00330000 | 2024-03-18 9:30AM EDT | 330.00 | 4.30 | 0.30 | 1.20 | 0.00 | - | 1 | 23 | 40.38% |
| ADSK240920C00340000 | 2024-03-11 12:56PM EDT | 340.00 | 3.70 | 1.15 | 1.40 | 0.00 | - | 17 | 26 | 43.97% |
| ADSK240920C00350000 | 2024-03-20 3:22PM EDT | 350.00 | 2.60 | 0.10 | 1.00 | 0.00 | - | 2 | 15 | 43.35% |
| ADSK240920C00360000 | 2024-02-28 12:49PM EDT | 360.00 | 2.74 | 1.75 | 2.00 | 0.00 | - | 2 | 4 | 51.21% |
| ADSK240920C00370000 | 2024-02-29 2:14PM EDT | 370.00 | 2.15 | 1.30 | 1.55 | 0.00 | - | - | 4 | 50.51% |
| ADSK240920C00380000 | 2024-04-04 12:50PM EDT | 380.00 | 0.90 | 0.00 | 0.95 | 0.00 | - | 26 | 51 | 48.83% |
| ADSK240920C00390000 | 2024-04-29 2:25PM EDT | 390.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | - | 1 | 47.63% |
認沽盤範圍2024年9月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240920P00120000 | 2023-12-19 10:30AM EDT | 120.00 | 0.75 | 0.00 | 0.90 | 0.00 | - | - | 2 | 51.93% |
| ADSK240920P00125000 | 2024-01-03 4:05PM EDT | 125.00 | 0.90 | 0.00 | 4.70 | 0.00 | - | - | 3 | 67.79% |
| ADSK240920P00130000 | 2024-03-11 9:30AM EDT | 130.00 | 0.50 | 0.00 | 3.30 | 0.00 | - | 1 | 5 | 58.77% |
| ADSK240920P00150000 | 2024-02-05 3:22PM EDT | 150.00 | 1.10 | 0.45 | 1.80 | 0.00 | - | - | 4 | 46.23% |
| ADSK240920P00155000 | 2024-01-03 2:17PM EDT | 155.00 | 2.80 | 0.15 | 3.20 | 0.00 | - | 1 | 2 | 50.32% |
| ADSK240920P00160000 | 2024-04-22 2:49PM EDT | 160.00 | 2.20 | 1.40 | 1.60 | 0.00 | - | - | 2 | 38.76% |
| ADSK240920P00165000 | 2024-05-07 11:24AM EDT | 165.00 | 2.15 | 1.70 | 1.90 | 0.00 | - | 1 | 11 | 37.42% |
| ADSK240920P00170000 | 2024-05-03 11:25AM EDT | 170.00 | 2.79 | 2.10 | 2.40 | 0.00 | - | 1 | 13 | 36.74% |
| ADSK240920P00175000 | 2024-05-15 2:25PM EDT | 175.00 | 2.68 | 2.60 | 2.80 | -0.32 | -10.67% | 4 | 110 | 35.28% |
| ADSK240920P00180000 | 2024-05-14 10:55AM EDT | 180.00 | 3.90 | 3.20 | 3.40 | 0.00 | - | 84 | 108 | 34.30% |
| ADSK240920P00185000 | 2024-05-15 12:02PM EDT | 185.00 | 4.20 | 3.90 | 4.20 | -1.10 | -20.75% | 2 | 829 | 33.61% |
| ADSK240920P00190000 | 2024-05-14 11:27AM EDT | 190.00 | 6.03 | 4.80 | 5.20 | 0.00 | - | 1 | 136 | 33.07% |
| ADSK240920P00195000 | 2024-05-15 12:02PM EDT | 195.00 | 6.30 | 5.90 | 6.30 | -0.98 | -13.46% | 1 | 26 | 32.34% |
| ADSK240920P00200000 | 2024-05-15 1:30PM EDT | 200.00 | 7.20 | 7.30 | 7.60 | -2.10 | -22.58% | 32 | 60 | 31.68% |
| ADSK240920P00210000 | 2024-05-13 3:50PM EDT | 210.00 | 12.20 | 10.50 | 10.80 | 0.00 | - | 1 | 79 | 30.32% |
| ADSK240920P00220000 | 2024-05-13 10:23AM EDT | 220.00 | 16.20 | 14.70 | 15.10 | 0.00 | - | 1 | 49 | 29.31% |
| ADSK240920P00230000 | 2024-04-29 10:17AM EDT | 230.00 | 22.60 | 19.90 | 20.40 | 0.00 | - | 1 | 190 | 28.28% |
| ADSK240920P00240000 | 2024-05-15 1:19PM EDT | 240.00 | 25.70 | 26.10 | 27.30 | -7.60 | -22.82% | 1 | 171 | 28.49% |
| ADSK240920P00250000 | 2024-04-12 12:56PM EDT | 250.00 | 25.80 | 35.20 | 36.70 | 0.00 | - | 1 | 249 | 32.61% |
| ADSK240920P00260000 | 2024-04-26 3:09PM EDT | 260.00 | 43.70 | 41.00 | 43.10 | 0.00 | - | 28 | 233 | 28.16% |
| ADSK240920P00270000 | 2024-04-17 10:09AM EDT | 270.00 | 60.35 | 49.40 | 54.40 | 0.00 | - | 3 | 63 | 35.87% |
| ADSK240920P00280000 | 2024-04-10 2:03PM EDT | 280.00 | 43.52 | 58.50 | 66.30 | 0.00 | - | 1 | 0 | 44.87% |
