Mercados españoles cerrados en 6 hrs 33 min
IBEX 35
8.272,30 -18,20 (-0,22%) Euro Stoxx 50
3.928,37 +7,47 (+0,19%) Dólar/Euro
1,0496 -0,0018 (-0,17%) Petróleo Brent
77,80 +0,63 (+0,82%) Oro
1.794,20 -3,80 (-0,21%) BTC-EUR
16.020,80 -130,84 (-0,81%)
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:
Llamadaspara16 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS221216C00155000 | 2022-10-11 2:50PM EST | 155.00 | 49.60 | 92.50 | 96.60 | 0.00 | - | - | 5 | 278.83% |
| ANSS221216C00160000 | 2022-10-11 2:32PM EST | 160.00 | 44.70 | 87.50 | 91.70 | 0.00 | - | - | 9 | 264.75% |
| ANSS221216C00170000 | 2022-10-11 9:57AM EST | 170.00 | 38.90 | 71.20 | 75.30 | 0.00 | - | - | 3 | 114.94% |
| ANSS221216C00175000 | 2022-10-17 2:00PM EST | 175.00 | 41.80 | 69.10 | 72.70 | 0.00 | - | 1 | 1 | 171.41% |
| ANSS221216C00180000 | 2022-12-01 11:17AM EST | 180.00 | 76.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANSS221216C00185000 | 2022-11-03 9:14AM EST | 185.00 | 27.90 | 69.50 | 72.80 | 0.00 | - | 1 | 5 | 262.99% |
| ANSS221216C00190000 | 2022-10-18 12:49PM EST | 190.00 | 33.50 | 55.80 | 58.30 | 0.00 | - | 1 | 1 | 153.39% |
| ANSS221216C00195000 | 2022-11-07 10:05AM EST | 195.00 | 28.30 | 47.20 | 50.00 | 0.00 | - | 1 | 1 | 87.11% |
| ANSS221216C00200000 | 2022-11-03 8:51AM EST | 200.00 | 18.00 | 54.50 | 57.80 | 0.00 | - | 1 | 8 | 217.40% |
| ANSS221216C00210000 | 2022-11-09 10:39AM EST | 210.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ANSS221216C00220000 | 2022-11-29 1:41PM EST | 220.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANSS221216C00230000 | 2022-12-05 3:05PM EST | 230.00 | 19.17 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANSS221216C00240000 | 2022-12-07 2:04PM EST | 240.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANSS221216C00250000 | 2022-12-07 11:58AM EST | 250.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| ANSS221216C00260000 | 2022-12-07 11:08AM EST | 260.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| ANSS221216C00270000 | 2022-12-07 9:48AM EST | 270.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ANSS221216C00280000 | 2022-12-06 10:13AM EST | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ANSS221216C00290000 | 2022-11-14 9:30AM EST | 290.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANSS221216C00300000 | 2022-11-10 11:26AM EST | 300.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANSS221216C00310000 | 2022-11-11 9:37AM EST | 310.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANSS221216C00320000 | 2022-08-23 2:25PM EST | 320.00 | 3.40 | 0.50 | 0.70 | 0.00 | - | 1 | 11 | 97.27% |
| ANSS221216C00330000 | 2022-09-27 8:44AM EST | 330.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 75 | 50.00% |
| ANSS221216C00340000 | 2022-05-02 8:51AM EST | 340.00 | 15.00 | 4.40 | 7.90 | 0.00 | - | 1 | 1 | 196.36% |
| ANSS221216C00350000 | 2022-05-17 11:48AM EST | 350.00 | 5.14 | 0.20 | 4.60 | 0.00 | - | 10 | 11 | 160.45% |
| ANSS221216C00360000 | 2022-04-27 9:58AM EST | 360.00 | 7.85 | 2.70 | 6.80 | 0.00 | - | 6 | 6 | 201.39% |
| ANSS221216C00370000 | 2022-09-02 1:25PM EST | 370.00 | 0.19 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 109.96% |
| ANSS221216C00380000 | 2022-08-16 10:45AM EST | 380.00 | 1.00 | 0.00 | 0.25 | 0.00 | - | 3 | 6 | 115.82% |
| ANSS221216C00390000 | 2022-05-06 8:35AM EST | 390.00 | 3.52 | 0.05 | 4.70 | 0.00 | - | 1 | 1 | 193.46% |
| ANSS221216C00400000 | 2022-09-08 11:53AM EST | 400.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 7 | 127.15% |
| ANSS221216C00410000 | 2022-05-13 2:51PM EST | 410.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 208.79% |
| ANSS221216C00460000 | 2022-09-20 11:14AM EST | 460.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 157.23% |
| ANSS221216C00480000 | 2022-10-07 9:26AM EST | 480.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 166.02% |
| ANSS221216C00490000 | 2022-05-09 10:29AM EST | 490.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 259.52% |
Ventaspara16 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS221216P00115000 | 2022-08-23 1:14PM EST | 115.00 | 0.85 | 0.75 | 0.95 | 0.00 | - | 5 | 7 | 258.20% |
| ANSS221216P00120000 | 2022-11-14 10:18AM EST | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANSS221216P00125000 | 2022-12-06 10:27AM EST | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANSS221216P00145000 | 2022-10-10 11:34AM EST | 145.00 | 1.83 | 0.20 | 0.35 | 0.00 | - | - | 1 | 154.69% |
| ANSS221216P00150000 | 2022-10-05 9:50AM EST | 150.00 | 1.40 | 0.40 | 0.55 | 0.00 | - | 2 | 2 | 158.59% |
| ANSS221216P00155000 | 2022-11-07 3:57PM EST | 155.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 2 | 16 | 119.53% |
| ANSS221216P00160000 | 2022-11-21 3:48PM EST | 160.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANSS221216P00165000 | 2022-12-06 2:57PM EST | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| ANSS221216P00170000 | 2022-12-06 2:46PM EST | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| ANSS221216P00175000 | 2022-12-06 12:18PM EST | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| ANSS221216P00180000 | 2022-12-06 9:56AM EST | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANSS221216P00185000 | 2022-11-07 12:48PM EST | 185.00 | 2.25 | 0.00 | 0.25 | 0.00 | - | 1 | 4 | 78.52% |
| ANSS221216P00190000 | 2022-11-17 9:57AM EST | 190.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANSS221216P00195000 | 2022-11-08 11:16AM EST | 195.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ANSS221216P00200000 | 2022-11-21 11:08AM EST | 200.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANSS221216P00210000 | 2022-11-28 1:22PM EST | 210.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANSS221216P00220000 | 2022-12-01 9:38AM EST | 220.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ANSS221216P00230000 | 2022-12-06 11:00AM EST | 230.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ANSS221216P00240000 | 2022-12-05 10:19AM EST | 240.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| ANSS221216P00250000 | 2022-12-07 12:16PM EST | 250.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANSS221216P00260000 | 2022-12-02 1:17PM EST | 260.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANSS221216P00270000 | 2022-11-11 9:53AM EST | 270.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ANSS221216P00280000 | 2022-11-11 10:26AM EST | 280.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANSS221216P00290000 | 2022-10-03 12:30PM EST | 290.00 | 64.08 | 73.10 | 77.70 | 0.00 | - | 2 | 0 | 292.36% |
| ANSS221216P00300000 | 2022-11-08 10:44AM EST | 300.00 | 71.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANSS221216P00320000 | 2022-05-03 10:07AM EST | 320.00 | 56.50 | 66.00 | 69.00 | 0.00 | - | 1 | 2 | 0.00% |
| ANSS221216P00330000 | 2022-08-22 9:54AM EST | 330.00 | 66.50 | 86.40 | 90.90 | 0.00 | - | 1 | 0 | 127.98% |
| ANSS221216P00340000 | 2022-08-18 9:21AM EST | 340.00 | 62.30 | 97.00 | 101.00 | 0.00 | - | 1 | 0 | 143.46% |
| ANSS221216P00400000 | 2022-06-21 9:55AM EST | 400.00 | 160.47 | 137.70 | 142.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANSS221216P00440000 | 2022-07-28 8:32AM EST | 440.00 | 173.50 | 183.00 | 187.20 | 0.00 | - | - | 0 | 0.00% |
| ANSS221216P00460000 | 2022-07-28 8:32AM EST | 460.00 | 193.40 | 203.20 | 207.30 | 0.00 | - | - | 0 | 0.00% |
| ANSS221216P00470000 | 2022-02-14 12:03AM EST | 470.00 | 145.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| ANSS221216P00480000 | 2022-07-28 8:32AM EST | 480.00 | 213.70 | 223.10 | 227.40 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
