Mercados españoles abiertos en 8 hrs 13 min

ANSYS, Inc. (ANSS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
334,20-5,90 (-1,73%)
Al cierre: 04:00PM EDT
334,20 0,00 (0,00%)
Después del cierre: 07:54PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ANSS240419C002100002023-10-19 10:10AM EDT210.0090.2093.5098.400.00-110.00%
ANSS240419C002600002024-01-29 10:36AM EDT260.0075.000.000.000.00-100.00%
ANSS240419C002700002024-02-20 11:28AM EDT270.0061.0075.2085.000.00-212261.62%
ANSS240419C002800002023-12-12 12:12PM EDT280.0029.5767.0076.900.00-16250.02%
ANSS240419C002900002024-01-16 11:56AM EDT290.0045.1739.0048.200.00-115113.98%
ANSS240419C003000002024-03-26 10:31AM EDT300.0052.5030.0039.900.00-12257.67%
ANSS240419C003100002024-03-11 10:07AM EDT310.0027.3226.0033.500.00-315988.48%
ANSS240419C003200002024-03-14 3:12PM EDT320.0016.1511.0020.500.00-22472.34%
ANSS240419C003300002024-04-12 10:43AM EDT330.007.556.009.80-5.15-40.55%150444.24%
ANSS240419C003400002024-04-12 2:17PM EDT340.002.200.109.70-12.50-85.03%223771.85%
ANSS240419C003500002024-04-12 3:43PM EDT350.000.250.107.00-1.15-82.14%1023953.83%
ANSS240419C003600002024-04-12 1:40PM EDT360.000.250.000.60-0.25-50.00%614540.26%
ANSS240419C003700002024-04-12 1:40PM EDT370.000.100.004.80-0.41-80.39%49373.85%
ANSS240419C003800002024-03-27 9:30AM EDT380.000.350.000.050.00-14041.60%
ANSS240419C003900002024-03-20 9:30AM EDT390.000.450.004.800.00-12498.07%
ANSS240419C004000002024-01-08 1:12PM EDT400.003.900.002.000.00-32988.50%
ANSS240419C004100002024-03-22 12:48PM EDT410.000.050.004.800.00-3155119.56%
ANSS240419C004300002023-12-22 10:30AM EDT430.004.500.004.800.00-1010139.09%
ANSS240419C004500002024-01-05 2:26PM EDT450.001.000.004.800.00-1111157.06%
ANSS240419C004600002024-01-05 2:35PM EDT460.000.900.004.800.00-10165.53%
ANSS240419C004700002024-01-05 12:56PM EDT470.000.700.004.800.00-23173.73%
ANSS240419C004900002024-03-06 4:52PM EDT490.000.050.000.250.00-325119.53%
Opciones de ventapara19 de abril de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ANSS240419P001350002024-02-22 12:55PM EDT135.000.350.004.800.00-109430.66%
ANSS240419P001650002023-09-19 9:30AM EDT165.000.930.000.000.00--350.00%
ANSS240419P002000002023-10-30 1:47PM EDT200.003.800.051.850.00--1218.75%
ANSS240419P002100002023-11-10 10:30AM EDT210.002.301.251.550.00-11215.82%
ANSS240419P002200002023-10-26 10:44AM EDT220.007.101.551.850.00-10205.47%
ANSS240419P002300002024-04-01 9:30AM EDT230.000.100.004.800.00-339202.39%
ANSS240419P002400002024-02-23 4:13PM EDT240.001.500.001.700.00-144147.12%
ANSS240419P002500002024-04-01 9:30AM EDT250.000.050.000.050.00-17681.64%
ANSS240419P002600002024-04-01 9:30AM EDT260.000.050.000.050.00-212871.48%
ANSS240419P002700002024-04-12 9:33AM EDT270.000.100.050.10-2.28-95.80%26669.53%
ANSS240419P002800002023-12-26 3:07PM EDT280.002.800.004.800.00-334113.33%
ANSS240419P002900002024-03-26 11:45AM EDT290.000.200.004.800.00-103996.44%
ANSS240419P003000002024-04-12 1:40PM EDT300.000.150.000.50-0.05-25.00%312252.69%
ANSS240419P003100002024-04-12 1:40PM EDT310.000.300.150.90-0.14-31.82%533445.85%
ANSS240419P003200002024-04-10 11:32AM EDT320.000.750.0510.000.00-514963.70%
ANSS240419P003300002024-04-12 1:10PM EDT330.003.020.003.50+1.52+101.33%157431.43%
ANSS240419P003400002024-03-28 3:41PM EDT340.004.603.0012.600.00-5014454.63%
ANSS240419P003500002024-03-27 3:38PM EDT350.007.6011.4021.000.00-103765.19%
ANSS240419P003600002024-04-08 3:30PM EDT360.0015.0021.2031.000.00-23182.42%
ANSS240419P003700002024-03-21 3:08PM EDT370.0020.6131.2041.000.00-2397.90%
ANSS240419P003800002024-01-05 3:09PM EDT380.0037.6040.2049.600.00-22100.10%
ANSS240419P003900002023-12-26 12:37PM EDT390.0040.0053.0062.500.00--092.65%
ANSS240419P004000002024-01-02 10:42AM EDT400.0046.5067.6073.600.00-100134.20%
ANSS240419P004100002023-12-29 12:12PM EDT410.0051.5072.9082.000.00-250109.06%
ANSS240419P004700002023-12-22 10:30AM EDT470.00111.40125.20135.000.00-100.00%