Mercados españoles abiertos en 3 hrs 31 min
S&P 500
4.662,85 +3,82 (+0,08%) Nasdaq
14.893,75 +86,95 (+0,59%) NIKKEI 225
28.482,76 +149,24 (+0,53%) Dólar/Euro
1,1400 -0,0010 (-0,09%) Petróleo Brent
87,33 +1,27 (+1,48%) BTC-EUR
36.855,45 -993,41 (-2,62%)
ANSYS, Inc. (ANSS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Llamadaspara21 de enero de 2022
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS220121C00180000 | 2021-11-02 8:39AM EST | 180.00 | 199.20 | 204.10 | 209.00 | 0.00 | - | 1 | 2 | 986.55% |
| ANSS220121C00200000 | 2021-11-29 12:47PM EST | 200.00 | 196.90 | 206.00 | 210.00 | 0.00 | - | 3 | 3 | 1,130.79% |
| ANSS220121C00220000 | 2021-11-10 6:53AM EST | 220.00 | 130.70 | 177.10 | 180.90 | 0.00 | - | 1 | 1 | 908.33% |
| ANSS220121C00230000 | 2021-11-10 6:53AM EST | 230.00 | 117.16 | 167.00 | 170.90 | 0.00 | - | 1 | 0 | 855.10% |
| ANSS220121C00240000 | 2021-11-10 6:53AM EST | 240.00 | 136.00 | 157.00 | 161.00 | 0.00 | - | 1 | 0 | 805.42% |
| ANSS220121C00250000 | 2021-10-21 9:19AM EST | 250.00 | 117.70 | 151.50 | 155.50 | 0.00 | - | 1 | 1 | 800.51% |
| ANSS220121C00270000 | 2021-10-25 1:24PM EST | 270.00 | 107.90 | 112.00 | 116.50 | 0.00 | - | 2 | 0 | 535.25% |
| ANSS220121C00290000 | 2021-12-07 9:30AM EST | 290.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 10 | 3 | 0.00% |
| ANSS220121C00300000 | 2022-01-12 12:40PM EST | 300.00 | 71.10 | 47.00 | 51.00 | 0.00 | - | 3 | 6 | 82.28% |
| ANSS220121C00320000 | 2022-01-07 10:56AM EST | 320.00 | 42.17 | 27.20 | 31.40 | 0.00 | - | 1 | 1 | 58.55% |
| ANSS220121C00330000 | 2021-12-31 12:22PM EST | 330.00 | 74.10 | 18.10 | 22.00 | 0.00 | - | 6 | 2 | 51.81% |
| ANSS220121C00340000 | 2021-12-28 10:26AM EST | 340.00 | 71.29 | 10.80 | 12.50 | 0.00 | - | 1 | 28 | 51.93% |
| ANSS220121C00350000 | 2022-01-07 12:43PM EST | 350.00 | 11.20 | 4.50 | 5.80 | 0.00 | - | 1 | 13 | 44.59% |
| ANSS220121C00360000 | 2022-01-13 12:33PM EST | 360.00 | 1.00 | 0.60 | 4.50 | -5.20 | -83.87% | 6 | 39 | 61.56% |
| ANSS220121C00370000 | 2022-01-14 2:16PM EST | 370.00 | 0.30 | 0.40 | 1.80 | -1.52 | -83.52% | 16 | 26 | 57.23% |
| ANSS220121C00380000 | 2022-01-12 2:22PM EST | 380.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 5 | 96 | 80.14% |
| ANSS220121C00390000 | 2022-01-14 3:47PM EST | 390.00 | 0.50 | 0.00 | 1.75 | -0.05 | -9.09% | 10 | 38 | 72.85% |
| ANSS220121C00400000 | 2022-01-13 11:49AM EST | 400.00 | 0.25 | 0.25 | 0.50 | 0.00 | - | 5 | 170 | 71.97% |
| ANSS220121C00410000 | 2022-01-12 12:39PM EST | 410.00 | 0.35 | 0.25 | 1.70 | 0.00 | - | 4 | 66 | 98.83% |
| ANSS220121C00420000 | 2022-01-14 3:08PM EST | 420.00 | 0.25 | 0.00 | 0.25 | 0.00 | - | 14 | 30 | 78.52% |
| ANSS220121C00430000 | 2022-01-14 1:53PM EST | 430.00 | 0.25 | 0.00 | 0.15 | -0.15 | -37.50% | 29 | 43 | 81.64% |
| ANSS220121C00440000 | 2022-01-14 1:53PM EST | 440.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 109 | 25 | 89.26% |
| ANSS220121C00450000 | 2022-01-14 1:53PM EST | 450.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 7 | 20 | 96.88% |
| ANSS220121C00460000 | 2022-01-12 10:20AM EST | 460.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 3 | 19 | 120.70% |
| ANSS220121C00470000 | 2021-12-13 12:17PM EST | 470.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANSS220121C00480000 | 2021-11-10 6:53AM EST | 480.00 | 0.75 | 0.10 | 4.80 | 0.00 | - | 2 | 1 | 202.03% |
| ANSS220121C00490000 | 2021-11-30 1:23PM EST | 490.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 210.67% |
| ANSS220121C00500000 | 2021-11-29 10:37AM EST | 500.00 | 0.65 | 0.00 | 4.20 | 0.00 | - | 5 | 6 | 213.82% |
| ANSS220121C00520000 | 2021-11-10 6:53AM EST | 520.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 5 | 237.65% |
| ANSS220121C00540000 | 2022-01-12 2:24PM EST | 540.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 65 | 411 | 139.84% |
Ventaspara21 de enero de 2022
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS220121P00170000 | 2021-12-21 12:16PM EST | 170.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 425.29% |
| ANSS220121P00200000 | 2021-11-10 6:53AM EST | 200.00 | 1.70 | 0.45 | 4.80 | 0.00 | - | 3 | 3 | 347.80% |
| ANSS220121P00220000 | 2021-12-03 9:30AM EST | 220.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 291.16% |
| ANSS220121P00250000 | 2021-12-31 10:02AM EST | 250.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 223.29% |
| ANSS220121P00260000 | 2021-11-10 6:53AM EST | 260.00 | 1.95 | 2.45 | 3.60 | 0.00 | - | 10 | 14 | 214.40% |
| ANSS220121P00270000 | 2022-01-06 9:30AM EST | 270.00 | 0.30 | 0.00 | 1.30 | 0.00 | - | 1 | 6 | 136.67% |
| ANSS220121P00280000 | 2021-12-23 10:31AM EST | 280.00 | 0.92 | 0.00 | 1.45 | 0.00 | - | 2 | 23 | 122.71% |
| ANSS220121P00290000 | 2021-12-14 3:13PM EST | 290.00 | 1.05 | 0.00 | 2.55 | 0.00 | - | 1 | 24 | 120.12% |
| ANSS220121P00300000 | 2022-01-10 2:13PM EST | 300.00 | 0.85 | 0.10 | 1.70 | 0.00 | - | 1 | 21 | 94.43% |
| ANSS220121P00310000 | 2022-01-13 10:27AM EST | 310.00 | 0.60 | 0.30 | 4.60 | 0.00 | - | 1 | 187 | 102.42% |
| ANSS220121P00320000 | 2022-01-10 9:57AM EST | 320.00 | 2.00 | 0.25 | 4.50 | 0.00 | - | 10 | 50 | 81.59% |
| ANSS220121P00330000 | 2022-01-12 10:16AM EST | 330.00 | 0.85 | 1.00 | 2.20 | 0.00 | - | 11 | 52 | 52.86% |
| ANSS220121P00340000 | 2022-01-14 11:55AM EST | 340.00 | 3.60 | 2.80 | 3.70 | +2.05 | +132.26% | 1 | 57 | 49.93% |
| ANSS220121P00350000 | 2022-01-14 1:22PM EST | 350.00 | 9.51 | 6.10 | 7.40 | +7.58 | +392.75% | 1 | 55 | 45.56% |
| ANSS220121P00360000 | 2022-01-14 10:03AM EST | 360.00 | 11.58 | 11.80 | 14.50 | +8.47 | +272.35% | 1 | 81 | 50.04% |
| ANSS220121P00370000 | 2022-01-12 2:31PM EST | 370.00 | 6.90 | 20.70 | 23.60 | 0.00 | - | 3 | 59 | 60.84% |
| ANSS220121P00380000 | 2022-01-07 9:56AM EST | 380.00 | 32.00 | 30.20 | 33.60 | +15.00 | +88.24% | 1 | 20 | 51.22% |
| ANSS220121P00390000 | 2022-01-06 9:46AM EST | 390.00 | 20.40 | 40.40 | 43.10 | 0.00 | - | 1 | 45 | 58.35% |
| ANSS220121P00400000 | 2022-01-04 10:13AM EST | 400.00 | 15.00 | 50.20 | 53.30 | 0.00 | - | 5 | 22 | 68.90% |
| ANSS220121P00410000 | 2022-01-04 10:13AM EST | 410.00 | 21.93 | 59.50 | 63.50 | 0.00 | - | 3 | 17 | 60.55% |
| ANSS220121P00440000 | 2021-11-11 3:02PM EST | 440.00 | 56.00 | 43.30 | 45.70 | 0.00 | - | - | 1 | 0.00% |
| ANSS220121P00460000 | 2021-11-15 11:39AM EST | 460.00 | 67.00 | 54.50 | 58.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANSS220121P00480000 | 2021-11-26 12:33PM EST | 480.00 | 93.00 | 74.00 | 77.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
