$245.51
-11.64-4.53%
近くで: -
$245.51
0.000.00%
時間外: 4:45 PM EDT
Comments
Loading...
Autodesk (NASDAQ:ADSK) 株価情報, オプションチェーン
オプションチェーンは、Autodeskの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Autodeskの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price87.49Apr 04, 2025
Change
15.3614.93%
Bid83.1
Ask88.5
volume1
Intrest1
Strike
160
160
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid78
Ask84.9
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid73.4
Ask78.9
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid68.6
Ask73.7
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid63.6
Ask68.9
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid58.2
Ask63.9
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid53.1
Ask58.9
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid48.4
Ask53.9
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid43.1
Ask48.8
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid37.8
Ask43.7
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid33.2
Ask38.7
volume0
Intrest0
Strike
210
210
Last Price0.1Mar 17, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price-
Change
-
Bid28.4
Ask34.1
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price41.7Apr 01, 2025
Change
00%
Bid23.7
Ask28.2
volume0
Intrest5
Strike
220
220
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid20.9
Ask25.7
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid17.2
Ask23.2
volume0
Intrest0
Strike
225
225
Last Price0.15Apr 01, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest6
Last Price-
Change
-
Bid16.1
Ask20.7
volume0
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price18.36Apr 04, 2025
Change
14.9144.82%
Bid13.7
Ask18.2
volume1
Intrest2
Strike
230
230
Last Price0.13Apr 01, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest334
Last Price-
Change
-
Bid11.1
Ask15.7
volume0
Intrest0
Strike
232.5
232.5
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Last Price-
Change
-
Bid8.6
Ask13.8
volume0
Intrest0
Strike
235
235
Last Price0.48Mar 19, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest2
Last Price-
Change
-
Bid6.1
Ask10.7
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid-
Ask0.65
volume0
Intrest0
Last Price-
Change
-
Bid3.8
Ask8.3
volume0
Intrest0
Strike
240
240
Last Price0.92Apr 04, 2025
Change
0.77513.33%
Bid-
Ask1.75
volume1
Intrest242
Last Price-
Change
-
Bid1.8
Ask6.3
volume0
Intrest0
Strike
242.5
242.5
Last Price0.4Mar 31, 2025
Change
00%
Bid-
Ask0.9
volume0
Intrest2
Last Price13.2Mar 12, 2025
Change
00%
Bid0.05
Ask4.4
volume0
Intrest2
Strike
245
245
Last Price0.72Apr 04, 2025
Change
0.022.86%
Bid0.15
Ask4.1
volume11
Intrest24
Last Price0.85Apr 04, 2025
Change
-
Bid-
Ask2.75
volume26
Intrest0
Strike
247.5
247.5
Last Price2.22Apr 04, 2025
Change
1.47196%
Bid0.75
Ask3.6
volume6
Intrest5
Last Price0.7Apr 04, 2025
Change
16.7996%
Bid-
Ask1.45
volume11
Intrest0
Strike
250
250
Last Price4.5Apr 04, 2025
Change
3.67442.17%
Bid1.85
Ask8.6
volume36
Intrest29
Last Price11.2Mar 28, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest2
Strike
252.5
252.5
Last Price6.4Apr 04, 2025
Change
5.08384.85%
Bid3.4
Ask11
volume40
Intrest40
Last Price0.1Apr 04, 2025
Change
7.8498.74%
Bid-
Ask4.8
volume3
Intrest3
Strike
255
255
Last Price3.9Apr 04, 2025
Change
1.7883.96%
Bid5
Ask14
volume9
Intrest16
Last Price3.53Apr 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
257.5
257.5
Last Price9.46Apr 04, 2025
Change
6.51220.68%
Bid7
Ask17
volume1
Intrest8
Last Price0.19Apr 04, 2025
Change
3.0994.21%
Bid-
Ask4.8
volume3
Intrest12
Strike
260
260
Last Price10.3Apr 04, 2025
Change
4.7886.59%
Bid10
Ask19
volume3
Intrest340
Last Price3.8Apr 01, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest11
Strike
262.5
262.5
Last Price4.75Apr 03, 2025
Change
00%
Bid12
Ask22
volume0
Intrest24
Last Price0.7Apr 03, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest29
Strike
265
265
Last Price17.83Apr 04, 2025
Change
9.3109.03%
Bid15
Ask24
volume1
Intrest16
Last Price0.33Apr 04, 2025
Change
0.026.45%
Bid-
Ask4.8
volume3
Intrest9
Strike
267.5
267.5
Last Price9.76Apr 03, 2025
Change
00%
Bid17
Ask27
volume0
Intrest22
Last Price0.02Apr 04, 2025
Change
0.1487.5%
Bid-
Ask4.8
volume1
Intrest38
Strike
270
270
Last Price25.1Apr 04, 2025
Change
12.64101.44%
Bid20
Ask29
volume1
Intrest44
Last Price0.76Apr 04, 2025
Change
0.7950.97%
Bid-
Ask4.8
volume5
Intrest41
Strike
272.5
272.5
Last Price14.8Apr 03, 2025
Change
00%
Bid22
Ask32
volume0
Intrest15
Last Price0.4Apr 04, 2025
Change
0.3300%
Bid-
Ask4.8
volume3
Intrest30
Strike
275
275
Last Price16.63Apr 03, 2025
Change
00%
Bid25
Ask34
volume0
Intrest0
Last Price0.73Apr 04, 2025
Change
0.53265%
Bid-
Ask4.8
volume5
Intrest11
Strike
277.5
277.5
Last Price11.2Mar 21, 2025
Change
00%
Bid27
Ask37
volume0
Intrest1
Last Price0.3Apr 04, 2025
Change
0.0923.08%
Bid-
Ask4.8
volume10
Intrest35
Strike
280
280
Last Price23.86Apr 03, 2025
Change
00%
Bid30.5
Ask38.5
volume0
Intrest5
Last Price1.2Mar 27, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest7
Strike
282.5
282.5
Last Price-
Change
-
Bid33.4
Ask41
volume0
Intrest0
Last Price0.17Mar 28, 2025
Change
00%
Bid-
Ask2.5
volume0
Intrest19
Strike
285
285
Last Price18.1Mar 04, 2025
Change
00%
Bid36
Ask42.4
volume0
Intrest0
Last Price0.8Mar 20, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest20
Strike
287.5
287.5
Last Price-
Change
-
Bid38.6
Ask43.8
volume0
Intrest0
Last Price0.1Mar 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest16
Strike
290
290
Last Price38.3Mar 11, 2025
Change
00%
Bid41.2
Ask46.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
292.5
292.5
Last Price-
Change
-
Bid44.5
Ask48.8
volume0
Intrest0
Last Price0.15Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest4
Strike
295
295
Last Price26.24Feb 28, 2025
Change
00%
Bid46.3
Ask51.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
297.5
297.5
Last Price-
Change
-
Bid48.6
Ask54.2
volume0
Intrest0
Last Price0.28Mar 19, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest13
Strike
300
300
Last Price-
Change
-
Bid51.1
Ask56.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
302.5
302.5
Last Price-
Change
-
Bid53.8
Ask58.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
305
305
Last Price25.41Feb 24, 2025
Change
00%
Bid56.2
Ask61.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
307.5
307.5
Last Price-
Change
-
Bid58.4
Ask64.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
310
310
Last Price-
Change
-
Bid61.4
Ask66.4
volume0
Intrest0
Last Price0.85Mar 03, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest1
Strike
315
315
Last Price-
Change
-
Bid66.1
Ask71.5
volume0
Intrest0
Last Price2.08Feb 28, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Strike
320
320
Last Price-
Change
-
Bid71.3
Ask76.4
volume0
Intrest0
Last Price1.95Feb 28, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Strike
325
325
Last Price-
Change
-
Bid76.1
Ask81.7
volume0
Intrest0
Last Price2.33Feb 28, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Strike
330
330
Last Price-
Change
-
Bid80.9
Ask86.6
volume0
Intrest0
Last Price1.6Feb 27, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
335
335
Last Price-
Change
-
Bid85.9
Ask91.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid91.2
Ask96.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
345
345
Last Price-
Change
-
Bid95.9
Ask101.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid101.4
Ask106.3
volume0
Intrest0
Last Price1.5Feb 19, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest140
Strike
355
355
Last Price-
Change
-
Bid105.9
Ask111.6
volume0
Intrest0
Last Price0.05Mar 05, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
360
360
Last Price-
Change
-
Bid111.5
Ask116.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid116.3
Ask121.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid121.3
Ask126.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid125.9
Ask131.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid130.9
Ask136.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid136
Ask141.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid140.9
Ask146.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid146.4
Ask151.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid151.4
Ask156.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid156.4
Ask161.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid161.4
Ask166.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved