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2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK260116C00100000 | 2024-04-30 1:09PM EDT | 100.00 | 129.07 | 126.00 | 136.00 | 0.00 | - | 1 | 3 | 64.29% |
| ADSK260116C00105000 | 2024-04-19 2:16PM EDT | 105.00 | 123.18 | 122.10 | 131.90 | 0.00 | - | 1 | 1 | 63.17% |
| ADSK260116C00110000 | 2024-04-26 10:17AM EDT | 110.00 | 122.03 | 118.00 | 128.00 | 0.00 | - | 5 | 31 | 62.00% |
| ADSK260116C00120000 | 2024-04-17 10:34AM EDT | 120.00 | 105.29 | 110.00 | 119.00 | 0.00 | - | 2 | 12 | 58.67% |
| ADSK260116C00135000 | 2024-01-22 3:09PM EDT | 135.00 | 132.77 | 132.80 | 139.20 | 0.00 | - | - | 1 | 103.76% |
| ADSK260116C00150000 | 2024-04-30 1:09PM EDT | 150.00 | 88.02 | 88.60 | 95.80 | 0.00 | - | 1 | 1 | 53.23% |
| ADSK260116C00155000 | 2023-11-13 3:57PM EDT | 155.00 | 85.66 | 98.90 | 107.60 | 0.00 | - | - | 1 | 70.68% |
| ADSK260116C00165000 | 2024-05-07 12:13PM EDT | 165.00 | 76.10 | 78.40 | 83.20 | 0.00 | - | 7 | 7 | 52.46% |
| ADSK260116C00170000 | 2023-11-14 4:46PM EDT | 170.00 | 80.08 | 94.10 | 98.30 | 0.00 | - | 3 | 3 | 70.34% |
| ADSK260116C00175000 | 2024-05-15 9:30AM EDT | 175.00 | 71.00 | 71.50 | 78.70 | -1.50 | -2.07% | 1 | 4 | 53.20% |
| ADSK260116C00180000 | 2024-04-18 9:56AM EDT | 180.00 | 62.00 | 68.20 | 76.00 | 0.00 | - | - | 1 | 52.92% |
| ADSK260116C00185000 | 2024-04-23 10:41AM EDT | 185.00 | 67.72 | 65.50 | 71.40 | 0.00 | - | 3 | 2 | 50.57% |
| ADSK260116C00190000 | 2024-04-23 10:41AM EDT | 190.00 | 65.27 | 62.50 | 67.50 | 0.00 | - | 3 | 5 | 48.97% |
| ADSK260116C00195000 | 2024-01-22 1:50PM EDT | 195.00 | 88.40 | 89.00 | 92.00 | 0.00 | - | 1 | 2 | 74.92% |
| ADSK260116C00200000 | 2024-05-07 12:53PM EDT | 200.00 | 55.50 | 57.10 | 60.10 | 0.00 | - | 3 | 10 | 46.14% |
| ADSK260116C00210000 | 2024-05-14 10:15AM EDT | 210.00 | 51.80 | 52.60 | 56.80 | 0.00 | - | 1 | 11 | 47.07% |
| ADSK260116C00220000 | 2024-05-07 10:32AM EDT | 220.00 | 44.60 | 47.30 | 52.80 | 0.00 | - | 2 | 7 | 47.03% |
| ADSK260116C00230000 | 2024-05-09 10:04AM EDT | 230.00 | 41.70 | 43.00 | 45.10 | 0.00 | - | 5 | 250 | 43.41% |
| ADSK260116C00240000 | 2024-03-18 12:54PM EDT | 240.00 | 65.24 | 36.80 | 38.70 | 0.00 | - | 1 | 12 | 40.81% |
| ADSK260116C00250000 | 2024-05-15 12:17PM EDT | 250.00 | 34.70 | 34.20 | 37.40 | +3.40 | +10.86% | 2 | 132 | 42.48% |
| ADSK260116C00260000 | 2024-04-17 12:33PM EDT | 260.00 | 30.80 | 30.00 | 33.60 | 0.00 | - | 6 | 25 | 41.73% |
| ADSK260116C00270000 | 2024-05-08 11:21AM EDT | 270.00 | 24.80 | 26.40 | 29.50 | 0.00 | - | 1 | 126 | 40.49% |
| ADSK260116C00280000 | 2024-05-09 9:47AM EDT | 280.00 | 21.94 | 23.20 | 26.50 | 0.00 | - | 1 | 45 | 40.01% |
| ADSK260116C00290000 | 2024-05-14 3:50PM EDT | 290.00 | 20.44 | 20.80 | 23.40 | 0.00 | - | 1 | 121 | 39.23% |
| ADSK260116C00300000 | 2024-05-07 12:31PM EDT | 300.00 | 17.53 | 19.50 | 24.90 | 0.00 | - | 3 | 165 | 42.51% |
| ADSK260116C00310000 | 2024-05-08 2:28PM EDT | 310.00 | 15.30 | 14.20 | 20.40 | 0.00 | - | 1 | 20 | 40.09% |
| ADSK260116C00320000 | 2024-05-15 1:59PM EDT | 320.00 | 15.70 | 14.70 | 18.60 | +3.43 | +27.95% | 11 | 48 | 40.00% |
| ADSK260116C00330000 | 2024-05-02 3:50PM EDT | 330.00 | 10.70 | 13.00 | 16.80 | 0.00 | - | 10 | 28 | 39.76% |
| ADSK260116C00340000 | 2024-05-10 9:37AM EDT | 340.00 | 12.51 | 11.40 | 13.60 | 0.00 | - | 2 | 2 | 37.88% |
| ADSK260116C00350000 | 2024-05-15 11:56AM EDT | 350.00 | 9.42 | 8.60 | 11.60 | +0.92 | +10.82% | 17 | 53 | 37.00% |
| ADSK260116C00360000 | 2024-04-01 1:31PM EDT | 360.00 | 20.74 | 7.30 | 8.50 | 0.00 | - | 22 | 28 | 34.50% |
| ADSK260116C00380000 | 2024-05-15 1:57PM EDT | 380.00 | 7.13 | 6.40 | 9.10 | -10.12 | -58.67% | 9 | 10 | 37.59% |
| ADSK260116C00390000 | 2024-03-13 11:26AM EDT | 390.00 | 16.50 | 8.80 | 10.60 | 0.00 | - | - | 6 | 40.58% |
| ADSK260116C00400000 | 2024-04-25 1:40PM EDT | 400.00 | 5.50 | 4.70 | 6.80 | +0.40 | +7.84% | 1 | 30 | 36.52% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK260116P00100000 | 2024-04-23 10:52AM EDT | 100.00 | 2.73 | 1.20 | 4.70 | 0.00 | - | 2 | 28 | 49.13% |
| ADSK260116P00105000 | 2024-02-05 12:32PM EDT | 105.00 | 2.75 | 1.20 | 4.70 | 0.00 | - | 12 | 18 | 46.56% |
| ADSK260116P00110000 | 2024-02-05 12:32PM EDT | 110.00 | 3.10 | 1.35 | 5.10 | 0.00 | - | 12 | 18 | 45.18% |
| ADSK260116P00115000 | 2024-04-11 9:30AM EDT | 115.00 | 3.70 | 3.90 | 4.80 | 0.00 | - | 2 | 17 | 42.04% |
| ADSK260116P00120000 | 2024-05-13 3:43PM EDT | 120.00 | 4.75 | 2.80 | 5.30 | 0.00 | - | 1 | 16 | 41.00% |
| ADSK260116P00125000 | 2024-03-13 3:01PM EDT | 125.00 | 4.15 | 4.30 | 5.40 | 0.00 | - | 3 | 21 | 39.02% |
| ADSK260116P00130000 | 2023-11-06 4:00PM EDT | 130.00 | 8.96 | 4.20 | 6.80 | 0.00 | - | 2 | 3 | 39.80% |
| ADSK260116P00135000 | 2023-12-12 11:05AM EDT | 135.00 | 6.50 | 5.40 | 6.70 | 0.00 | - | 2 | 1 | 37.43% |
| ADSK260116P00140000 | 2024-04-29 12:57PM EDT | 140.00 | 7.30 | 6.00 | 8.20 | 0.00 | - | 1 | 3 | 38.01% |
| ADSK260116P00145000 | 2023-11-22 2:41PM EDT | 145.00 | 9.74 | 2.70 | 11.00 | 0.00 | - | 1 | 4 | 40.36% |
| ADSK260116P00150000 | 2024-05-02 2:30PM EDT | 150.00 | 9.70 | 8.20 | 10.20 | 0.00 | - | 1 | 6 | 36.92% |
| ADSK260116P00155000 | 2024-05-07 11:10AM EDT | 155.00 | 10.56 | 9.50 | 11.80 | 0.00 | - | 8 | 28 | 37.07% |
| ADSK260116P00160000 | 2024-05-15 9:42AM EDT | 160.00 | 11.40 | 10.50 | 13.20 | +0.95 | +9.09% | 1 | 10 | 36.79% |
| ADSK260116P00165000 | 2024-05-15 2:35PM EDT | 165.00 | 12.40 | 11.70 | 13.90 | -0.60 | -4.62% | 1 | 4 | 35.50% |
| ADSK260116P00170000 | 2024-05-15 2:34PM EDT | 170.00 | 13.70 | 12.90 | 14.70 | -0.60 | -4.20% | 2 | 101 | 34.30% |
| ADSK260116P00175000 | 2024-05-15 2:36PM EDT | 175.00 | 15.00 | 14.20 | 16.30 | -0.70 | -4.46% | 1 | 6 | 34.01% |
| ADSK260116P00180000 | 2024-05-15 2:33PM EDT | 180.00 | 16.50 | 15.80 | 18.00 | -0.80 | -4.62% | 1 | 55 | 33.71% |
| ADSK260116P00185000 | 2024-05-15 3:06PM EDT | 185.00 | 18.20 | 18.10 | 20.90 | -0.70 | -3.70% | 2 | 18 | 34.58% |
| ADSK260116P00190000 | 2024-05-07 11:22AM EDT | 190.00 | 20.60 | 19.80 | 22.80 | 0.00 | - | 2 | 20 | 34.25% |
| ADSK260116P00195000 | 2024-05-15 12:44PM EDT | 195.00 | 21.70 | 21.40 | 25.20 | -0.80 | -3.56% | 1 | 62 | 34.31% |
| ADSK260116P00200000 | 2024-05-07 3:52PM EDT | 200.00 | 24.50 | 23.30 | 26.40 | 0.00 | - | 15 | 233 | 33.10% |
| ADSK260116P00210000 | 2024-05-10 9:33AM EDT | 210.00 | 27.87 | 27.20 | 31.30 | 0.00 | - | 15 | 180 | 32.83% |
| ADSK260116P00220000 | 2024-05-13 3:06PM EDT | 220.00 | 33.05 | 28.30 | 36.00 | 0.00 | - | 1 | 115 | 32.01% |
| ADSK260116P00230000 | 2024-04-23 12:51PM EDT | 230.00 | 36.98 | 35.60 | 40.90 | 0.00 | - | 1 | 571 | 31.02% |
| ADSK260116P00240000 | 2024-04-17 12:09PM EDT | 240.00 | 45.59 | 40.30 | 44.00 | 0.00 | - | 1 | 113 | 28.11% |
| ADSK260116P00250000 | 2024-05-07 10:32AM EDT | 250.00 | 50.10 | 45.80 | 51.00 | 0.00 | - | 11 | 33 | 28.27% |
| ADSK260116P00260000 | 2024-05-03 9:30AM EDT | 260.00 | 57.47 | 50.50 | 58.80 | 0.00 | - | 4 | 133 | 28.82% |
| ADSK260116P00270000 | 2024-03-12 3:42PM EDT | 270.00 | 40.20 | 49.00 | 50.40 | 0.00 | - | 3 | 47 | 9.72% |
| ADSK260116P00280000 | 2024-04-11 10:22AM EDT | 280.00 | 58.80 | 68.40 | 71.80 | 0.00 | - | 13 | 21 | 26.50% |
| ADSK260116P00290000 | 2024-04-11 10:25AM EDT | 290.00 | 64.10 | 76.10 | 81.60 | 0.00 | - | - | 0 | 28.16% |
