Mercados españoles cerrados en 38 mins
IBEX 35
8.201,20 -42,90 (-0,52%) Euro Stoxx 50
3.529,50 -3,67 (-0,10%) Dólar/Euro
1,0595 +0,0037 (+0,35%) Petróleo Brent
113,92 +0,80 (+0,71%) Oro
1.826,10 -4,20 (-0,23%) BTC-EUR
19.537,71 -845,34 (-4,15%)
ANSYS, Inc. (ANSS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:50AM EDT. Mercado abierto.
Llamadaspara15 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS220715C00140000 | 2022-05-05 9:36AM EDT | 140.00 | 144.90 | 117.10 | 122.00 | 0.00 | - | - | 1 | 233.25% |
| ANSS220715C00200000 | 2022-04-22 12:09PM EDT | 200.00 | 85.00 | 53.70 | 58.00 | 0.00 | - | 1 | 1 | 89.71% |
| ANSS220715C00230000 | 2022-06-14 3:38PM EDT | 230.00 | 12.60 | 22.50 | 26.60 | 0.00 | - | - | 2 | 53.20% |
| ANSS220715C00240000 | 2022-06-24 12:30PM EDT | 240.00 | 17.90 | 16.60 | 18.90 | 0.00 | - | 1 | 34 | 50.09% |
| ANSS220715C00250000 | 2022-06-24 2:10PM EDT | 250.00 | 11.00 | 9.20 | 12.00 | 0.00 | - | 11 | 121 | 45.61% |
| ANSS220715C00260000 | 2022-06-27 10:27AM EDT | 260.00 | 4.70 | 5.10 | 6.80 | -1.73 | -26.91% | 45 | 117 | 42.48% |
| ANSS220715C00270000 | 2022-06-24 1:53PM EDT | 270.00 | 3.38 | 0.60 | 4.70 | 0.00 | - | 20 | 39 | 47.14% |
| ANSS220715C00280000 | 2022-06-24 3:54PM EDT | 280.00 | 1.50 | 0.30 | 4.40 | 0.00 | - | 7 | 17 | 57.53% |
| ANSS220715C00290000 | 2022-06-24 1:59PM EDT | 290.00 | 0.30 | 0.10 | 1.00 | 0.00 | - | 2 | 23 | 43.09% |
| ANSS220715C00300000 | 2022-05-27 1:17PM EDT | 300.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 2 | 21 | 63.93% |
| ANSS220715C00310000 | 2022-05-11 11:42AM EDT | 310.00 | 2.66 | 0.00 | 0.90 | 0.00 | - | 1 | 6 | 56.69% |
| ANSS220715C00320000 | 2022-05-25 11:08AM EDT | 320.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 3 | 9 | 79.81% |
| ANSS220715C00330000 | 2022-05-04 2:17PM EDT | 330.00 | 4.70 | 0.00 | 4.40 | 0.00 | - | 1 | 11 | 85.13% |
| ANSS220715C00340000 | 2022-04-21 10:06AM EDT | 340.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | 3 | 22 | 93.91% |
| ANSS220715C00350000 | 2022-05-11 11:41AM EDT | 350.00 | 0.95 | 0.10 | 2.50 | 0.00 | - | 1 | 11 | 87.60% |
| ANSS220715C00360000 | 2022-03-09 1:42PM EDT | 360.00 | 10.70 | 2.50 | 6.00 | 0.00 | - | 1 | 5 | 123.45% |
| ANSS220715C00370000 | 2022-05-23 10:40AM EDT | 370.00 | 0.57 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 112.62% |
| ANSS220715C00380000 | 2022-02-24 11:30AM EDT | 380.00 | 4.57 | 1.00 | 5.10 | 0.00 | - | 1 | 16 | 125.15% |
| ANSS220715C00390000 | 2022-05-05 9:30AM EDT | 390.00 | 0.70 | 0.00 | 2.00 | 0.00 | - | 1 | 6 | 104.08% |
| ANSS220715C00400000 | 2022-02-03 4:30PM EDT | 400.00 | 7.97 | 2.55 | 5.10 | 0.00 | - | 1 | 3 | 143.82% |
| ANSS220715C00410000 | 2022-03-02 12:04PM EDT | 410.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 134.20% |
| ANSS220715C00420000 | 2022-02-22 3:01PM EDT | 420.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 3 | 11 | 139.14% |
| ANSS220715C00430000 | 2022-01-18 1:12AM EDT | 430.00 | 7.13 | 2.25 | 4.70 | 0.00 | - | - | 1 | 155.98% |
| ANSS220715C00440000 | 2021-12-17 3:27PM EDT | 440.00 | 23.50 | 3.60 | 4.40 | 0.00 | - | 10 | 10 | 166.09% |
| ANSS220715C00450000 | 2022-02-24 10:30AM EDT | 450.00 | 0.97 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 152.93% |
| ANSS220715C00480000 | 2022-01-07 11:00AM EDT | 480.00 | 4.03 | 0.10 | 1.60 | 0.00 | - | 8 | 4 | 138.23% |
| ANSS220715C00500000 | 2022-01-24 12:49PM EDT | 500.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 173.36% |
| ANSS220715C00540000 | 2022-01-07 11:00AM EDT | 540.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 4 | 2 | 187.84% |
Ventaspara15 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS220715P00120000 | 2022-05-25 3:12PM EDT | 120.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | - | 1 | 126.17% |
| ANSS220715P00135000 | 2022-06-13 1:38PM EDT | 135.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 7 | 186.62% |
| ANSS220715P00140000 | 2022-06-13 1:36PM EDT | 140.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | - | 1 | 116.50% |
| ANSS220715P00145000 | 2022-06-13 1:35PM EDT | 145.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 168.55% |
| ANSS220715P00150000 | 2022-06-13 1:35PM EDT | 150.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 159.99% |
| ANSS220715P00155000 | 2022-06-16 1:54PM EDT | 155.00 | 0.86 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 151.66% |
| ANSS220715P00160000 | 2022-02-14 1:03AM EDT | 160.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ANSS220715P00190000 | 2022-06-16 11:46AM EDT | 190.00 | 2.60 | 0.00 | 2.10 | 0.00 | - | - | 1 | 80.88% |
| ANSS220715P00195000 | 2022-06-01 2:33PM EDT | 195.00 | 2.10 | 0.00 | 1.45 | 0.00 | - | - | 1 | 69.24% |
| ANSS220715P00200000 | 2022-06-23 10:59AM EDT | 200.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 85.21% |
| ANSS220715P00210000 | 2022-06-01 12:26PM EDT | 210.00 | 3.20 | 0.00 | 2.55 | 0.00 | - | - | 1 | 60.18% |
| ANSS220715P00220000 | 2022-06-21 1:11PM EDT | 220.00 | 4.00 | 0.45 | 3.80 | 0.00 | - | 2 | 4 | 56.27% |
| ANSS220715P00230000 | 2022-06-24 1:45PM EDT | 230.00 | 2.48 | 1.90 | 4.90 | 0.00 | - | 1 | 45 | 51.88% |
| ANSS220715P00240000 | 2022-06-24 1:48PM EDT | 240.00 | 4.00 | 4.10 | 6.10 | 0.00 | - | 92 | 91 | 51.04% |
| ANSS220715P00250000 | 2022-06-22 12:11PM EDT | 250.00 | 18.96 | 6.80 | 9.10 | 0.00 | - | 1 | 29 | 46.01% |
| ANSS220715P00260000 | 2022-06-13 1:03PM EDT | 260.00 | 31.00 | 12.30 | 14.40 | 0.00 | - | 1 | 51 | 45.11% |
| ANSS220715P00270000 | 2022-06-24 3:53PM EDT | 270.00 | 16.63 | 18.50 | 22.50 | 0.00 | - | 3 | 75 | 51.09% |
| ANSS220715P00280000 | 2022-06-23 12:20PM EDT | 280.00 | 38.33 | 25.70 | 30.50 | 0.00 | - | 1 | 60 | 52.32% |
| ANSS220715P00290000 | 2022-06-22 12:10PM EDT | 290.00 | 55.72 | 35.50 | 40.10 | 0.00 | - | 1 | 330 | 59.94% |
| ANSS220715P00300000 | 2022-06-24 9:40AM EDT | 300.00 | 49.47 | 45.50 | 50.40 | 0.00 | - | 2 | 19 | 50.10% |
| ANSS220715P00310000 | 2022-06-21 12:54PM EDT | 310.00 | 71.30 | 55.10 | 60.00 | 0.00 | - | 4 | 18 | 51.20% |
| ANSS220715P00320000 | 2022-03-22 11:41AM EDT | 320.00 | 24.20 | 34.80 | 38.50 | 0.00 | - | 10 | 82 | 0.00% |
| ANSS220715P00330000 | 2022-06-24 3:52PM EDT | 330.00 | 73.48 | 75.50 | 80.40 | 0.00 | - | 1 | 59 | 70.34% |
| ANSS220715P00340000 | 2022-04-12 2:15PM EDT | 340.00 | 53.00 | 98.20 | 102.00 | 0.00 | - | 1 | 272 | 162.98% |
| ANSS220715P00350000 | 2022-03-16 3:21PM EDT | 350.00 | 51.04 | 67.60 | 71.20 | 0.00 | - | - | 1 | 0.00% |
| ANSS220715P00370000 | 2022-05-03 3:24PM EDT | 370.00 | 91.94 | 101.50 | 105.50 | 0.00 | - | 10 | 0 | 0.00% |
| ANSS220715P00400000 | 2021-12-03 11:06AM EDT | 400.00 | 44.50 | 32.40 | 34.50 | 0.00 | - | 2 | 2 | 0.00% |
| ANSS220715P00410000 | 2022-02-07 1:02AM EDT | 410.00 | 85.50 | 108.20 | 111.60 | 0.00 | - | - | - | 0.00% |
| ANSS220715P00420000 | 2022-01-14 10:30AM EDT | 420.00 | 77.50 | 101.50 | 104.70 | 0.00 | - | 7 | 6 | 0.00% |
| ANSS220715P00430000 | 2022-01-21 11:50AM EDT | 430.00 | 98.70 | 129.10 | 133.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
