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17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240517C00150000 | 2024-04-25 1:03PM EDT | 150.00 | 66.20 | 66.50 | 74.70 | 0.00 | - | - | 1 | 218.75% |
| ADSK240517C00175000 | 2024-04-17 10:18AM EDT | 175.00 | 36.16 | 41.50 | 49.80 | 0.00 | - | - | 3 | 144.53% |
| ADSK240517C00200000 | 2024-04-24 9:50AM EDT | 200.00 | 19.60 | 16.70 | 25.00 | 0.00 | - | 10 | 10 | 78.66% |
| ADSK240517C00205000 | 2024-05-10 10:53AM EDT | 205.00 | 13.80 | 12.10 | 19.10 | 0.00 | - | 1 | 2 | 55.08% |
| ADSK240517C00207500 | 2024-05-02 10:59AM EDT | 207.50 | 7.60 | 9.40 | 14.20 | 0.00 | - | - | 10 | 73.78% |
| ADSK240517C00210000 | 2024-05-10 2:39PM EDT | 210.00 | 11.50 | 7.30 | 11.50 | +2.61 | +29.36% | 1 | 618 | 60.60% |
| ADSK240517C00212500 | 2024-05-10 12:10PM EDT | 212.50 | 7.21 | 6.30 | 8.90 | 0.00 | - | 2 | 71 | 49.27% |
| ADSK240517C00215000 | 2024-05-15 3:57PM EDT | 215.00 | 6.35 | 6.10 | 6.50 | +2.37 | +59.55% | 33 | 114 | 40.97% |
| ADSK240517C00217500 | 2024-05-15 3:59PM EDT | 217.50 | 4.50 | 4.50 | 4.80 | +1.90 | +76.00% | 3 | 92 | 41.02% |
| ADSK240517C00220000 | 2024-05-15 3:56PM EDT | 220.00 | 3.19 | 3.00 | 3.30 | +1.50 | +88.76% | 749 | 3,432 | 39.92% |
| ADSK240517C00222500 | 2024-05-15 3:51PM EDT | 222.50 | 1.95 | 1.85 | 2.05 | +0.88 | +82.24% | 16 | 230 | 38.06% |
| ADSK240517C00225000 | 2024-05-15 2:39PM EDT | 225.00 | 1.47 | 1.10 | 1.25 | +0.83 | +129.69% | 228 | 544 | 37.99% |
| ADSK240517C00227500 | 2024-05-15 1:10PM EDT | 227.50 | 1.43 | 0.60 | 0.75 | +1.08 | +308.57% | 28 | 61 | 38.62% |
| ADSK240517C00230000 | 2024-05-15 3:00PM EDT | 230.00 | 0.46 | 0.30 | 0.45 | +0.21 | +84.00% | 12 | 402 | 39.70% |
| ADSK240517C00232500 | 2024-05-15 10:45AM EDT | 232.50 | 0.27 | 0.20 | 0.30 | +0.07 | +35.00% | 1 | 644 | 41.99% |
| ADSK240517C00235000 | 2024-05-15 1:27PM EDT | 235.00 | 0.25 | 0.10 | 0.25 | +0.15 | +150.00% | 7 | 243 | 46.19% |
| ADSK240517C00237500 | 2024-05-13 12:20PM EDT | 237.50 | 0.20 | 0.05 | 0.30 | 0.00 | - | 2 | 5 | 54.05% |
| ADSK240517C00240000 | 2024-05-13 9:54AM EDT | 240.00 | 0.55 | 0.05 | 0.50 | 0.00 | - | 5 | 1,782 | 58.69% |
| ADSK240517C00245000 | 2024-05-15 12:47PM EDT | 245.00 | 0.18 | 0.05 | 0.15 | +0.05 | +38.46% | 1 | 96 | 58.30% |
| ADSK240517C00250000 | 2024-05-15 1:27PM EDT | 250.00 | 0.05 | 0.00 | 0.55 | -0.05 | -50.00% | 21 | 171 | 79.88% |
| ADSK240517C00255000 | 2024-05-15 1:27PM EDT | 255.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 71 | 88.28% |
| ADSK240517C00260000 | 2024-05-13 1:06PM EDT | 260.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 111 | 199 | 77.34% |
| ADSK240517C00265000 | 2024-05-13 11:03AM EDT | 265.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 52 | 52 | 108.40% |
| ADSK240517C00270000 | 2024-05-14 9:45AM EDT | 270.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 1 | 229 | 103.91% |
| ADSK240517C00280000 | 2024-05-09 2:38PM EDT | 280.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 65 | 111.72% |
| ADSK240517C00290000 | 2024-05-03 12:51PM EDT | 290.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 53 | 119.92% |
| ADSK240517C00300000 | 2024-04-10 2:06PM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 50.00% |
| ADSK240517C00310000 | 2024-03-28 2:58PM EDT | 310.00 | 0.43 | 0.00 | 2.60 | 0.00 | - | 2 | 2 | 235.94% |
認沽盤範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ADSK240517P00125000 | 2024-04-17 3:32PM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 20 | 223.44% |
| ADSK240517P00130000 | 2024-03-21 3:16PM EDT | 130.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | - | 3 | 280.86% |
| ADSK240517P00135000 | 2024-04-18 9:35AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 22 | 193.75% |
| ADSK240517P00140000 | 2024-04-12 3:11PM EDT | 140.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 4 | 4 | 320.80% |
| ADSK240517P00145000 | 2024-04-26 11:10AM EDT | 145.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 9 | 351 | 167.97% |
| ADSK240517P00160000 | 2024-04-17 2:04PM EDT | 160.00 | 0.31 | 0.00 | 0.55 | 0.00 | - | - | 1 | 178.52% |
| ADSK240517P00165000 | 2024-05-10 11:14AM EDT | 165.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 6 | 7 | 163.48% |
| ADSK240517P00170000 | 2024-05-15 9:42AM EDT | 170.00 | 0.28 | 0.00 | 0.05 | +0.23 | +460.00% | 1 | 28 | 108.59% |
| ADSK240517P00175000 | 2024-05-14 10:50AM EDT | 175.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 26 | 133 | 105.47% |
| ADSK240517P00180000 | 2024-05-15 1:35PM EDT | 180.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 98 | 115 | 86.72% |
| ADSK240517P00185000 | 2024-05-15 3:37PM EDT | 185.00 | 0.05 | 0.05 | 0.15 | -0.12 | -70.59% | 593 | 26 | 90.63% |
| ADSK240517P00187500 | 2024-05-15 3:37PM EDT | 187.50 | 0.06 | 0.05 | 0.20 | -0.09 | -60.00% | 115 | 95 | 87.30% |
| ADSK240517P00190000 | 2024-05-14 12:22PM EDT | 190.00 | 0.15 | 0.05 | 0.55 | 0.00 | - | 6 | 26 | 94.34% |
| ADSK240517P00192500 | 2024-05-03 1:52PM EDT | 192.50 | 0.30 | 0.05 | 0.60 | 0.00 | - | 3 | 2 | 88.87% |
| ADSK240517P00195000 | 2024-05-14 3:18PM EDT | 195.00 | 0.15 | 0.05 | 0.60 | 0.00 | - | 3 | 138 | 81.84% |
| ADSK240517P00197500 | 2024-05-14 9:49AM EDT | 197.50 | 0.30 | 0.05 | 0.65 | 0.00 | - | 1 | 37 | 76.07% |
| ADSK240517P00200000 | 2024-05-15 2:32PM EDT | 200.00 | 0.16 | 0.05 | 0.20 | -0.16 | -50.00% | 19 | 137 | 56.54% |
| ADSK240517P00202500 | 2024-05-15 1:35PM EDT | 202.50 | 0.15 | 0.05 | 0.25 | -0.28 | -65.12% | 3 | 67 | 52.05% |
| ADSK240517P00205000 | 2024-05-15 2:59PM EDT | 205.00 | 0.23 | 0.00 | 0.45 | -0.47 | -67.14% | 42 | 107 | 58.20% |
| ADSK240517P00207500 | 2024-05-15 3:53PM EDT | 207.50 | 0.30 | 0.20 | 0.30 | -0.59 | -66.29% | 95 | 67 | 45.75% |
| ADSK240517P00210000 | 2024-05-15 3:51PM EDT | 210.00 | 0.37 | 0.25 | 0.45 | -1.00 | -72.99% | 14 | 365 | 43.02% |
| ADSK240517P00212500 | 2024-05-15 3:51PM EDT | 212.50 | 0.57 | 0.50 | 0.65 | -1.48 | -72.20% | 63 | 80 | 39.58% |
| ADSK240517P00215000 | 2024-05-15 3:56PM EDT | 215.00 | 0.96 | 0.90 | 1.15 | -2.03 | -67.00% | 59 | 231 | 39.23% |
| ADSK240517P00217500 | 2024-05-15 2:55PM EDT | 217.50 | 1.60 | 1.50 | 1.75 | -2.77 | -63.39% | 34 | 135 | 36.87% |
| ADSK240517P00220000 | 2024-05-15 3:56PM EDT | 220.00 | 2.63 | 2.55 | 2.70 | -3.48 | -56.96% | 96 | 302 | 35.40% |
| ADSK240517P00222500 | 2024-05-15 1:14PM EDT | 222.50 | 3.75 | 3.80 | 4.10 | -3.59 | -48.91% | 2 | 54 | 35.33% |
| ADSK240517P00225000 | 2024-05-01 3:05PM EDT | 225.00 | 11.70 | 5.40 | 5.80 | 0.00 | - | 1 | 3 | 34.77% |
| ADSK240517P00227500 | 2024-04-25 9:30AM EDT | 227.50 | 14.69 | 7.40 | 8.00 | 0.00 | - | - | 1 | 38.43% |
| ADSK240517P00230000 | 2024-05-15 10:05AM EDT | 230.00 | 10.50 | 7.70 | 10.30 | -2.73 | -20.63% | 2 | 65 | 41.90% |
| ADSK240517P00237500 | 2024-04-30 3:35PM EDT | 237.50 | 22.90 | 13.50 | 21.10 | 0.00 | - | 5 | 0 | 123.80% |
| ADSK240517P00240000 | 2024-05-15 11:51AM EDT | 240.00 | 20.13 | 16.40 | 23.60 | -3.60 | -15.17% | 1 | 32 | 57.13% |
| ADSK240517P00250000 | 2024-05-01 3:33PM EDT | 250.00 | 33.40 | 26.10 | 33.60 | 0.00 | - | 76 | 2 | 66.41% |
| ADSK240517P00260000 | 2024-04-17 2:47PM EDT | 260.00 | 45.50 | 36.00 | 43.60 | 0.00 | - | 220 | 0 | 75.39% |
| ADSK240517P00270000 | 2024-04-17 1:46PM EDT | 270.00 | 56.80 | 48.70 | 53.50 | 0.00 | - | 16 | 0 | 161.72% |
