$285.00
-6.02-2.07%
近くで: -
$286.00
1.000.35%
時間外: Feb 21, 4:48 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 Price-
Change
-
Bid122.6
Ask127.9
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price117.14Feb 21, 2025
Change
-
Bid112.6
Ask117.9
volume1
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price108.51Feb 21, 2025
Change
-
Bid102.7
Ask107.5
volume2
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid92.7
Ask98
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid87.7
Ask93
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Last Price-
Change
-
Bid82.7
Ask88
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Last Price-
Change
-
Bid80.3
Ask85.5
volume0
Intrest0
Strike
202.5
202.5
Last Price-
Change
-
Bid-
Ask2.65
volume0
Intrest0
Last Price-
Change
-
Bid78.1
Ask82.8
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask2.65
volume0
Intrest0
Last Price-
Change
-
Bid75.3
Ask80.6
volume0
Intrest0
Strike
207.5
207.5
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Last Price-
Change
-
Bid72.8
Ask77.7
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask2.9
volume0
Intrest0
Last Price-
Change
-
Bid70.7
Ask75.7
volume0
Intrest0
Strike
212.5
212.5
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Last Price-
Change
-
Bid67.9
Ask73.1
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Last Price-
Change
-
Bid65.3
Ask70.6
volume0
Intrest0
Strike
217.5
217.5
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Last Price76.19Feb 19, 2025
Change
00%
Bid62.9
Ask68
volume0
Intrest7
Strike
220
220
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Last Price-
Change
-
Bid60.4
Ask65.7
volume0
Intrest0
Strike
222.5
222.5
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Last Price-
Change
-
Bid57.9
Ask63.2
volume0
Intrest0
Strike
225
225
Last Price0.35Feb 21, 2025
Change
-
Bid-
Ask4.5
volume1
Intrest0
Last Price-
Change
-
Bid55.5
Ask60.7
volume0
Intrest0
Strike
227.5
227.5
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest0
Last Price-
Change
-
Bid53
Ask58.3
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid0.05
Ask2.9
volume0
Intrest0
Last Price-
Change
-
Bid50.3
Ask55.9
volume0
Intrest0
Strike
232.5
232.5
Last Price-
Change
-
Bid0.1
Ask2.95
volume0
Intrest0
Last Price-
Change
-
Bid48.6
Ask53.4
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid0.1
Ask3
volume0
Intrest0
Last Price-
Change
-
Bid45.7
Ask50.9
volume0
Intrest0
Strike
237.5
237.5
Last Price-
Change
-
Bid0.15
Ask3.1
volume0
Intrest0
Last Price-
Change
-
Bid43.3
Ask48.5
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid0.2
Ask3.1
volume0
Intrest0
Last Price-
Change
-
Bid40.8
Ask46.1
volume0
Intrest0
Strike
242.5
242.5
Last Price0.75Feb 21, 2025
Change
-
Bid0.55
Ask1.65
volume64
Intrest0
Last Price-
Change
-
Bid36.8
Ask45.2
volume0
Intrest0
Strike
245
245
Last Price0.5Feb 21, 2025
Change
-
Bid0.6
Ask2.55
volume2
Intrest0
Last Price-
Change
-
Bid36
Ask41.2
volume0
Intrest0
Strike
247.5
247.5
Last Price0.75Feb 21, 2025
Change
-
Bid0.25
Ask2.8
volume7
Intrest0
Last Price38.69Feb 21, 2025
Change
-
Bid33.8
Ask38.9
volume2
Intrest0
Strike
250
250
Last Price1Feb 21, 2025
Change
0.1517.65%
Bid0.4
Ask2.75
volume1
Intrest15
Last Price-
Change
-
Bid31.7
Ask36.7
volume0
Intrest0
Strike
252.5
252.5
Last Price0.5Feb 20, 2025
Change
00%
Bid0.85
Ask2.75
volume0
Intrest7
Last Price32.99Feb 21, 2025
Change
-
Bid27.4
Ask36
volume1
Intrest0
Strike
255
255
Last Price1.3Feb 21, 2025
Change
0.2119.27%
Bid1.05
Ask2.95
volume1
Intrest9
Last Price-
Change
-
Bid27.1
Ask32.2
volume0
Intrest0
Strike
257.5
257.5
Last Price1.85Feb 21, 2025
Change
0.6351.64%
Bid1.15
Ask3.5
volume1000
Intrest49
Last Price-
Change
-
Bid25
Ask30.1
volume0
Intrest0
Strike
260
260
Last Price1.85Feb 21, 2025
Change
0.3321.71%
Bid1.3
Ask4.2
volume2
Intrest108
Last Price-
Change
-
Bid21.2
Ask29.6
volume0
Intrest0
Strike
262.5
262.5
Last Price1.73Feb 20, 2025
Change
00%
Bid1.8
Ask3.6
volume0
Intrest19
Last Price46.91Jan 30, 2025
Change
00%
Bid20.8
Ask26
volume0
Intrest1
Strike
265
265
Last Price3.14Feb 21, 2025
Change
0.9442.73%
Bid1.1
Ask4.4
volume22
Intrest6
Last Price-
Change
-
Bid18.9
Ask25.7
volume0
Intrest0
Strike
267.5
267.5
Last Price3.71Feb 21, 2025
Change
1.3154.58%
Bid3.2
Ask4.3
volume12
Intrest10
Last Price-
Change
-
Bid17
Ask22.1
volume0
Intrest0
Strike
270
270
Last Price4.19Feb 21, 2025
Change
1.2944.48%
Bid2.9
Ask5
volume8
Intrest1124
Last Price-
Change
-
Bid15
Ask22
volume0
Intrest0
Strike
272.5
272.5
Last Price-
Change
-
Bid3.4
Ask7.2
volume0
Intrest0
Last Price23.95Jan 16, 2025
Change
00%
Bid11.8
Ask20.3
volume0
Intrest1
Strike
275
275
Last Price6.04Feb 21, 2025
Change
249.5%
Bid4.8
Ask9.1
volume1
Intrest60
Last Price-
Change
-
Bid12.5
Ask16.9
volume0
Intrest0
Strike
277.5
277.5
Last Price6.79Feb 21, 2025
Change
2.1546.34%
Bid5.6
Ask8.1
volume22
Intrest7
Last Price12.96Feb 21, 2025
Change
9.3441.88%
Bid11
Ask15.2
volume1
Intrest4
Strike
280
280
Last Price8.26Feb 21, 2025
Change
2.6146.19%
Bid6.4
Ask8.7
volume1225
Intrest29
Last Price-
Change
-
Bid9.6
Ask13.9
volume0
Intrest0
Strike
282.5
282.5
Last Price6.02Feb 20, 2025
Change
00%
Bid7
Ask10.1
volume0
Intrest5
Last Price10.05Feb 21, 2025
Change
5.8536.79%
Bid8.8
Ask11.3
volume36
Intrest15
Strike
285
285
Last Price10.1Feb 21, 2025
Change
4.168.33%
Bid8.2
Ask11.4
volume19
Intrest116
Last Price8.75Feb 21, 2025
Change
-
Bid7.2
Ask9.9
volume28
Intrest0
Strike
287.5
287.5
Last Price11.08Feb 21, 2025
Change
-
Bid9.8
Ask12.3
volume22
Intrest0
Last Price9.63Feb 21, 2025
Change
1.1710.83%
Bid6.4
Ask10.4
volume2
Intrest17
Strike
290
290
Last Price12.24Feb 21, 2025
Change
2.6227.23%
Bid11.5
Ask15.1
volume1665
Intrest1767
Last Price8Feb 21, 2025
Change
2.221.57%
Bid5
Ask10.8
volume3
Intrest24
Strike
292.5
292.5
Last Price8Feb 19, 2025
Change
00%
Bid12.3
Ask16.3
volume0
Intrest9
Last Price8.2Feb 20, 2025
Change
00%
Bid4.2
Ask8.7
volume0
Intrest27
Strike
295
295
Last Price13.2Feb 21, 2025
Change
1.613.79%
Bid14
Ask18
volume14
Intrest26
Last Price5.4Feb 21, 2025
Change
2.430.77%
Bid3.8
Ask6.4
volume8
Intrest12
Strike
297.5
297.5
Last Price17.33Feb 21, 2025
Change
7.2371.58%
Bid12.8
Ask21.3
volume24
Intrest17
Last Price4.5Feb 21, 2025
Change
1.6226.47%
Bid3.3
Ask5.6
volume2
Intrest57
Strike
300
300
Last Price19.4Feb 21, 2025
Change
4.429.33%
Bid18
Ask20.5
volume4
Intrest55
Last Price4.5Feb 21, 2025
Change
1.4524.37%
Bid2.5
Ask5.8
volume2
Intrest7
Strike
302.5
302.5
Last Price-
Change
-
Bid18.1
Ask23.3
volume0
Intrest0
Last Price2.8Feb 21, 2025
Change
1.6837.5%
Bid2.4
Ask4.9
volume42
Intrest72
Strike
305
305
Last Price18Feb 20, 2025
Change
00%
Bid20
Ask25.2
volume0
Intrest16
Last Price3.35Feb 21, 2025
Change
1.4530.21%
Bid0.7
Ask4
volume5
Intrest4
Strike
307.5
307.5
Last Price-
Change
-
Bid22.1
Ask27.2
volume0
Intrest0
Last Price2.88Feb 21, 2025
Change
0.3510.84%
Bid1.8
Ask3.1
volume9
Intrest52
Strike
310
310
Last Price20Feb 20, 2025
Change
00%
Bid22.5
Ask30.9
volume0
Intrest9
Last Price1.76Feb 21, 2025
Change
1.2441.33%
Bid0.9
Ask2.5
volume2
Intrest41
Strike
312.5
312.5
Last Price-
Change
-
Bid24.6
Ask31.4
volume0
Intrest0
Last Price1.45Feb 21, 2025
Change
1.449.12%
Bid0.75
Ask2.1
volume3
Intrest103
Strike
315
315
Last Price31.09Feb 21, 2025
Change
13.7979.71%
Bid28.5
Ask33.6
volume1
Intrest2
Last Price1.05Feb 21, 2025
Change
0.946.15%
Bid1.05
Ask2.25
volume7
Intrest17
Strike
317.5
317.5
Last Price-
Change
-
Bid29.1
Ask37.5
volume0
Intrest0
Last Price1.33Feb 21, 2025
Change
0.2214.19%
Bid0.5
Ask1.5
volume453
Intrest1746
Strike
320
320
Last Price-
Change
-
Bid33
Ask39.8
volume0
Intrest0
Last Price2.2Feb 19, 2025
Change
00%
Bid0.1
Ask2.15
volume0
Intrest20
Strike
322.5
322.5
Last Price-
Change
-
Bid35.3
Ask40.5
volume0
Intrest0
Last Price1Feb 21, 2025
Change
0.4430.56%
Bid0.35
Ask1.9
volume1
Intrest15
Strike
325
325
Last Price-
Change
-
Bid36.1
Ask42.8
volume0
Intrest0
Last Price-
Change
-
Bid0.15
Ask1.4
volume0
Intrest0
Strike
327.5
327.5
Last Price-
Change
-
Bid38.5
Ask46.9
volume0
Intrest0
Last Price0.39Feb 21, 2025
Change
0.9671.11%
Bid0.15
Ask1
volume1
Intrest10
Strike
330
330
Last Price-
Change
-
Bid42.5
Ask47.7
volume0
Intrest0
Last Price1.91Feb 18, 2025
Change
00%
Bid0.1
Ask2.9
volume0
Intrest1
Strike
332.5
332.5
Last Price-
Change
-
Bid44.9
Ask50.1
volume0
Intrest0
Last Price0.59Feb 21, 2025
Change
0.1115.71%
Bid0.05
Ask2.8
volume60
Intrest25
Strike
335
335
Last Price28.1Jan 28, 2025
Change
00%
Bid47.5
Ask52.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.7
volume0
Intrest0
Strike
337.5
337.5
Last Price-
Change
-
Bid49.7
Ask55.3
volume0
Intrest0
Last Price1Feb 18, 2025
Change
00%
Bid-
Ask1.15
volume0
Intrest24
Strike
340
340
Last Price-
Change
-
Bid52.4
Ask57.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.4
volume0
Intrest0
Strike
342.5
342.5
Last Price-
Change
-
Bid53.2
Ask60
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
345
345
Last Price52.19Jan 15, 2025
Change
00%
Bid55.7
Ask62.5
volume0
Intrest0
Last Price0.35Feb 21, 2025
Change
-
Bid-
Ask4.3
volume1
Intrest0
Strike
347.5
347.5
Last Price-
Change
-
Bid59.9
Ask65
volume0
Intrest0
Last Price1.11Feb 10, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest1
Strike
350
350
Last Price-
Change
-
Bid62.4
Ask67.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
352.5
352.5
Last Price-
Change
-
Bid64.9
Ask70
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid67.4
Ask72.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
357.5
357.5
Last Price-
Change
-
Bid69.9
Ask75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid72.4
Ask77.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
362.5
362.5
Last Price-
Change
-
Bid74.9
Ask79.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid77.4
Ask82.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
367.5
367.5
Last Price-
Change
-
Bid79.9
Ask85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid82.4
Ask87.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid87.4
Ask92.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid92.2
Ask97.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid97.5
Ask102.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid102.4
Ask107.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid107.4
Ask112.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid112.5
Ask117.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid117.4
Ask122.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid122.4
Ask127.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved