Mercados españoles cerrados en 29 mins

ANSYS, Inc. (ANSS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
326,97+6,90 (+2,16%)
A partir del 11:00AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de abril de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ANSS230421C001300002022-08-29 10:04AM EDT130.00127.55103.00106.000.00--30.00%
ANSS230421C001650002022-10-03 3:12PM EDT165.0073.4058.6060.500.00--00.00%
ANSS230421C001850002023-01-12 2:59PM EDT185.0071.5582.1086.400.00-2100.00%
ANSS230421C001950002022-09-14 10:15AM EDT195.0067.7033.5035.800.00-100.00%
ANSS230421C002000002022-10-18 2:08PM EDT200.0037.1055.0056.000.00-8240.00%
ANSS230421C002100002022-10-11 1:16PM EDT210.0023.1052.4050.600.00-120.00%
ANSS230421C002200002023-02-01 11:28AM EDT220.0051.0590.2093.600.00-210.00%
ANSS230421C002300002022-12-22 3:32PM EDT230.0023.2035.1035.600.00-12290.00%
ANSS230421C002400002023-01-26 12:21PM EDT240.0033.8652.5057.400.00-1470.00%
ANSS230421C002500002023-03-29 10:38AM EDT250.0070.3575.4079.700.00-12458.89%
ANSS230421C002600002023-03-14 12:10PM EDT260.0051.4366.1069.900.00-32257.79%
ANSS230421C002700002023-03-17 1:09PM EDT270.0047.3055.7059.800.00-23464.75%
ANSS230421C002800002023-03-17 1:09PM EDT280.0038.7045.7049.900.00-217056.20%
ANSS230421C002900002023-03-28 12:31PM EDT290.0030.1837.3040.900.00-26752.19%
ANSS230421C003000002023-03-23 11:42AM EDT300.0020.6328.4032.000.00-323447.06%
ANSS230421C003100002023-03-30 9:30AM EDT310.0018.0019.9023.40+2.40+15.38%58841.47%
ANSS230421C003200002023-03-29 10:40AM EDT320.009.2013.0013.800.00-1718830.65%
ANSS230421C003300002023-03-29 3:10PM EDT330.005.006.508.500.00-43430.23%
ANSS230421C003400002023-03-29 12:10PM EDT340.002.113.004.100.00-63827.50%
ANSS230421C003500002023-03-30 9:33AM EDT350.001.300.902.70+0.40+44.44%12830.70%
ANSS230421C003600002023-03-20 3:19PM EDT360.000.580.251.350.00-3830.76%
ANSS230421C003700002023-03-29 11:55AM EDT370.000.170.001.500.00-122437.85%
ANSS230421C003800002023-03-29 10:20AM EDT380.000.610.000.200.00-105529.40%
ANSS230421C003900002023-03-17 1:16PM EDT390.000.300.001.500.00-4549.05%
ANSS230421C004000002023-02-28 12:04PM EDT400.000.400.004.800.00--360.80%
ANSS230421C004100002023-02-28 12:07PM EDT410.000.150.004.800.00--166.06%
ANSS230421C004200002023-03-29 10:38AM EDT420.000.050.000.250.00-117446.58%
Ventaspara21 de abril de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ANSS230421P001000002023-03-27 3:09PM EDT100.000.040.000.050.00-526156.25%
ANSS230421P001050002022-11-18 12:06PM EDT105.000.750.350.550.00-1010205.37%
ANSS230421P001150002023-01-17 4:59PM EDT115.000.150.000.150.00--19153.52%
ANSS230421P001200002023-02-13 11:10AM EDT120.000.050.000.150.00-342147.66%
ANSS230421P001250002023-01-19 12:34PM EDT125.000.200.000.100.00--193136.33%
ANSS230421P001350002022-10-27 11:20AM EDT135.002.630.901.100.00--0183.69%
ANSS230421P001400002022-12-23 1:02PM EDT140.000.800.000.750.00-1013152.34%
ANSS230421P001450002022-10-27 11:20AM EDT145.003.431.151.350.00--0176.86%
ANSS230421P001500002023-02-23 10:36AM EDT150.000.050.004.800.00-59193.12%
ANSS230421P001550002022-11-08 1:14PM EDT155.003.001.451.650.00--1170.41%
ANSS230421P001600002022-12-02 12:04PM EDT160.001.601.201.400.00-10158.69%
ANSS230421P001650002022-11-08 4:45PM EDT165.004.001.952.200.00-398375167.14%
ANSS230421P001700002022-10-24 10:07AM EDT170.008.110.000.000.00-11750.00%
ANSS230421P001750002022-11-08 1:15PM EDT175.005.302.652.850.00-18164.33%
ANSS230421P001800002023-03-02 2:14PM EDT180.000.140.001.500.00-125122.95%
ANSS230421P001850002023-03-15 3:13PM EDT185.000.100.001.500.00-13117.92%
ANSS230421P001900002023-03-27 9:57AM EDT190.000.050.000.050.00-316474.61%
ANSS230421P001950002022-12-22 4:06PM EDT195.005.701.551.850.00-29126.07%
ANSS230421P002000002023-03-10 1:53PM EDT200.000.370.001.500.00-135103.61%
ANSS230421P002100002023-03-29 10:44AM EDT210.000.050.000.050.00-24661.72%
ANSS230421P002200002023-03-29 10:44AM EDT220.000.050.000.100.00-244059.57%
ANSS230421P002300002023-03-01 12:42PM EDT230.000.500.101.100.00-215274.66%
ANSS230421P002400002023-03-13 10:25AM EDT240.001.550.001.500.00-203769.58%
ANSS230421P002500002023-03-17 1:19PM EDT250.001.000.001.500.00-42461.77%
ANSS230421P002600002023-03-24 3:55PM EDT260.000.850.001.500.00-2854.18%
ANSS230421P002700002023-03-21 2:24PM EDT270.001.350.151.600.00-88155.47%
ANSS230421P002800002023-03-27 2:52PM EDT280.001.550.001.950.00-103249.81%
ANSS230421P002900002023-03-29 3:54PM EDT290.001.690.452.400.00-36544.03%
ANSS230421P003000002023-03-23 3:00PM EDT300.006.001.103.400.00-45139.95%
ANSS230421P003100002023-03-29 10:26AM EDT310.005.852.654.300.00-111433.61%
ANSS230421P003200002023-03-29 3:54PM EDT320.007.895.306.200.00-12128.63%
ANSS230421P003300002022-09-06 11:09AM EDT330.0085.7095.0098.300.00--0295.84%
ANSS230421P003400002023-03-07 11:10AM EDT340.0036.0014.4017.200.00-1027.75%