Mercados españoles abiertos en 3 hrs 31 min

ANSYS, Inc. (ANSS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
348,54-3,54 (-1,01%)
Al cierre: 04:00PM EST
349,20 +0,66 (+0,19%)
Después del cierre: 04:49PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ANSS220121C001800002021-11-02 8:39AM EST180.00199.20204.10209.000.00-12986.55%
ANSS220121C002000002021-11-29 12:47PM EST200.00196.90206.00210.000.00-331,130.79%
ANSS220121C002200002021-11-10 6:53AM EST220.00130.70177.10180.900.00-11908.33%
ANSS220121C002300002021-11-10 6:53AM EST230.00117.16167.00170.900.00-10855.10%
ANSS220121C002400002021-11-10 6:53AM EST240.00136.00157.00161.000.00-10805.42%
ANSS220121C002500002021-10-21 9:19AM EST250.00117.70151.50155.500.00-11800.51%
ANSS220121C002700002021-10-25 1:24PM EST270.00107.90112.00116.500.00-20535.25%
ANSS220121C002900002021-12-07 9:30AM EST290.00115.000.000.000.00-1030.00%
ANSS220121C003000002022-01-12 12:40PM EST300.0071.1047.0051.000.00-3682.28%
ANSS220121C003200002022-01-07 10:56AM EST320.0042.1727.2031.400.00-1158.55%
ANSS220121C003300002021-12-31 12:22PM EST330.0074.1018.1022.000.00-6251.81%
ANSS220121C003400002021-12-28 10:26AM EST340.0071.2910.8012.500.00-12851.93%
ANSS220121C003500002022-01-07 12:43PM EST350.0011.204.505.800.00-11344.59%
ANSS220121C003600002022-01-13 12:33PM EST360.001.000.604.50-5.20-83.87%63961.56%
ANSS220121C003700002022-01-14 2:16PM EST370.000.300.401.80-1.52-83.52%162657.23%
ANSS220121C003800002022-01-12 2:22PM EST380.002.800.004.800.00-59680.14%
ANSS220121C003900002022-01-14 3:47PM EST390.000.500.001.75-0.05-9.09%103872.85%
ANSS220121C004000002022-01-13 11:49AM EST400.000.250.250.500.00-517071.97%
ANSS220121C004100002022-01-12 12:39PM EST410.000.350.251.700.00-46698.83%
ANSS220121C004200002022-01-14 3:08PM EST420.000.250.000.250.00-143078.52%
ANSS220121C004300002022-01-14 1:53PM EST430.000.250.000.15-0.15-37.50%294381.64%
ANSS220121C004400002022-01-14 1:53PM EST440.000.250.000.150.00-1092589.26%
ANSS220121C004500002022-01-14 1:53PM EST450.000.250.000.150.00-72096.88%
ANSS220121C004600002022-01-12 10:20AM EST460.000.250.000.500.00-319120.70%
ANSS220121C004700002021-12-13 12:17PM EST470.001.060.000.000.00-1050.00%
ANSS220121C004800002021-11-10 6:53AM EST480.000.750.104.800.00-21202.03%
ANSS220121C004900002021-11-30 1:23PM EST490.000.700.004.800.00-24210.67%
ANSS220121C005000002021-11-29 10:37AM EST500.000.650.004.200.00-56213.82%
ANSS220121C005200002021-11-10 6:53AM EST520.000.850.004.800.00--5237.65%
ANSS220121C005400002022-01-12 2:24PM EST540.000.050.000.050.00-65411139.84%
Ventaspara21 de enero de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ANSS220121P001700002021-12-21 12:16PM EST170.000.200.004.800.00--1425.29%
ANSS220121P002000002021-11-10 6:53AM EST200.001.700.454.800.00-33347.80%
ANSS220121P002200002021-12-03 9:30AM EST220.000.500.004.800.00-55291.16%
ANSS220121P002500002021-12-31 10:02AM EST250.000.250.004.800.00-114223.29%
ANSS220121P002600002021-11-10 6:53AM EST260.001.952.453.600.00-1014214.40%
ANSS220121P002700002022-01-06 9:30AM EST270.000.300.001.300.00-16136.67%
ANSS220121P002800002021-12-23 10:31AM EST280.000.920.001.450.00-223122.71%
ANSS220121P002900002021-12-14 3:13PM EST290.001.050.002.550.00-124120.12%
ANSS220121P003000002022-01-10 2:13PM EST300.000.850.101.700.00-12194.43%
ANSS220121P003100002022-01-13 10:27AM EST310.000.600.304.600.00-1187102.42%
ANSS220121P003200002022-01-10 9:57AM EST320.002.000.254.500.00-105081.59%
ANSS220121P003300002022-01-12 10:16AM EST330.000.851.002.200.00-115252.86%
ANSS220121P003400002022-01-14 11:55AM EST340.003.602.803.70+2.05+132.26%15749.93%
ANSS220121P003500002022-01-14 1:22PM EST350.009.516.107.40+7.58+392.75%15545.56%
ANSS220121P003600002022-01-14 10:03AM EST360.0011.5811.8014.50+8.47+272.35%18150.04%
ANSS220121P003700002022-01-12 2:31PM EST370.006.9020.7023.600.00-35960.84%
ANSS220121P003800002022-01-07 9:56AM EST380.0032.0030.2033.60+15.00+88.24%12051.22%
ANSS220121P003900002022-01-06 9:46AM EST390.0020.4040.4043.100.00-14558.35%
ANSS220121P004000002022-01-04 10:13AM EST400.0015.0050.2053.300.00-52268.90%
ANSS220121P004100002022-01-04 10:13AM EST410.0021.9359.5063.500.00-31760.55%
ANSS220121P004400002021-11-11 3:02PM EST440.0056.0043.3045.700.00--10.00%
ANSS220121P004600002021-11-15 11:39AM EST460.0067.0054.5058.000.00-100.00%
ANSS220121P004800002021-11-26 12:33PM EST480.0093.0074.0077.500.00-110.00%