Mercados españoles cerrados en 29 mins
IBEX 35
9.216,20 +145,50 (+1,60%) Euro Stoxx 50
4.283,35 +52,08 (+1,23%) Dólar/Euro
1,0912 +0,0065 (+0,60%) Petróleo Brent
79,11 +0,83 (+1,06%) Oro
1.987,80 +3,30 (+0,17%) Bitcoin EUR
26.052,67 +122,33 (+0,47%)
ANSYS, Inc. (ANSS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:00AM EDT. Mercado abierto.
Llamadaspara21 de abril de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS230421C00130000 | 2022-08-29 10:04AM EDT | 130.00 | 127.55 | 103.00 | 106.00 | 0.00 | - | - | 3 | 0.00% |
| ANSS230421C00165000 | 2022-10-03 3:12PM EDT | 165.00 | 73.40 | 58.60 | 60.50 | 0.00 | - | - | 0 | 0.00% |
| ANSS230421C00185000 | 2023-01-12 2:59PM EDT | 185.00 | 71.55 | 82.10 | 86.40 | 0.00 | - | 2 | 10 | 0.00% |
| ANSS230421C00195000 | 2022-09-14 10:15AM EDT | 195.00 | 67.70 | 33.50 | 35.80 | 0.00 | - | 1 | 0 | 0.00% |
| ANSS230421C00200000 | 2022-10-18 2:08PM EDT | 200.00 | 37.10 | 55.00 | 56.00 | 0.00 | - | 8 | 24 | 0.00% |
| ANSS230421C00210000 | 2022-10-11 1:16PM EDT | 210.00 | 23.10 | 52.40 | 50.60 | 0.00 | - | 1 | 2 | 0.00% |
| ANSS230421C00220000 | 2023-02-01 11:28AM EDT | 220.00 | 51.05 | 90.20 | 93.60 | 0.00 | - | 2 | 1 | 0.00% |
| ANSS230421C00230000 | 2022-12-22 3:32PM EDT | 230.00 | 23.20 | 35.10 | 35.60 | 0.00 | - | 12 | 29 | 0.00% |
| ANSS230421C00240000 | 2023-01-26 12:21PM EDT | 240.00 | 33.86 | 52.50 | 57.40 | 0.00 | - | 14 | 7 | 0.00% |
| ANSS230421C00250000 | 2023-03-29 10:38AM EDT | 250.00 | 70.35 | 75.40 | 79.70 | 0.00 | - | 1 | 24 | 58.89% |
| ANSS230421C00260000 | 2023-03-14 12:10PM EDT | 260.00 | 51.43 | 66.10 | 69.90 | 0.00 | - | 3 | 22 | 57.79% |
| ANSS230421C00270000 | 2023-03-17 1:09PM EDT | 270.00 | 47.30 | 55.70 | 59.80 | 0.00 | - | 2 | 34 | 64.75% |
| ANSS230421C00280000 | 2023-03-17 1:09PM EDT | 280.00 | 38.70 | 45.70 | 49.90 | 0.00 | - | 2 | 170 | 56.20% |
| ANSS230421C00290000 | 2023-03-28 12:31PM EDT | 290.00 | 30.18 | 37.30 | 40.90 | 0.00 | - | 2 | 67 | 52.19% |
| ANSS230421C00300000 | 2023-03-23 11:42AM EDT | 300.00 | 20.63 | 28.40 | 32.00 | 0.00 | - | 3 | 234 | 47.06% |
| ANSS230421C00310000 | 2023-03-30 9:30AM EDT | 310.00 | 18.00 | 19.90 | 23.40 | +2.40 | +15.38% | 5 | 88 | 41.47% |
| ANSS230421C00320000 | 2023-03-29 10:40AM EDT | 320.00 | 9.20 | 13.00 | 13.80 | 0.00 | - | 17 | 188 | 30.65% |
| ANSS230421C00330000 | 2023-03-29 3:10PM EDT | 330.00 | 5.00 | 6.50 | 8.50 | 0.00 | - | 4 | 34 | 30.23% |
| ANSS230421C00340000 | 2023-03-29 12:10PM EDT | 340.00 | 2.11 | 3.00 | 4.10 | 0.00 | - | 6 | 38 | 27.50% |
| ANSS230421C00350000 | 2023-03-30 9:33AM EDT | 350.00 | 1.30 | 0.90 | 2.70 | +0.40 | +44.44% | 1 | 28 | 30.70% |
| ANSS230421C00360000 | 2023-03-20 3:19PM EDT | 360.00 | 0.58 | 0.25 | 1.35 | 0.00 | - | 3 | 8 | 30.76% |
| ANSS230421C00370000 | 2023-03-29 11:55AM EDT | 370.00 | 0.17 | 0.00 | 1.50 | 0.00 | - | 12 | 24 | 37.85% |
| ANSS230421C00380000 | 2023-03-29 10:20AM EDT | 380.00 | 0.61 | 0.00 | 0.20 | 0.00 | - | 10 | 55 | 29.40% |
| ANSS230421C00390000 | 2023-03-17 1:16PM EDT | 390.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 4 | 5 | 49.05% |
| ANSS230421C00400000 | 2023-02-28 12:04PM EDT | 400.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 3 | 60.80% |
| ANSS230421C00410000 | 2023-02-28 12:07PM EDT | 410.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 66.06% |
| ANSS230421C00420000 | 2023-03-29 10:38AM EDT | 420.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 11 | 74 | 46.58% |
Ventaspara21 de abril de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS230421P00100000 | 2023-03-27 3:09PM EDT | 100.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 26 | 156.25% |
| ANSS230421P00105000 | 2022-11-18 12:06PM EDT | 105.00 | 0.75 | 0.35 | 0.55 | 0.00 | - | 10 | 10 | 205.37% |
| ANSS230421P00115000 | 2023-01-17 4:59PM EDT | 115.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 19 | 153.52% |
| ANSS230421P00120000 | 2023-02-13 11:10AM EDT | 120.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 42 | 147.66% |
| ANSS230421P00125000 | 2023-01-19 12:34PM EDT | 125.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 193 | 136.33% |
| ANSS230421P00135000 | 2022-10-27 11:20AM EDT | 135.00 | 2.63 | 0.90 | 1.10 | 0.00 | - | - | 0 | 183.69% |
| ANSS230421P00140000 | 2022-12-23 1:02PM EDT | 140.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 152.34% |
| ANSS230421P00145000 | 2022-10-27 11:20AM EDT | 145.00 | 3.43 | 1.15 | 1.35 | 0.00 | - | - | 0 | 176.86% |
| ANSS230421P00150000 | 2023-02-23 10:36AM EDT | 150.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 5 | 9 | 193.12% |
| ANSS230421P00155000 | 2022-11-08 1:14PM EDT | 155.00 | 3.00 | 1.45 | 1.65 | 0.00 | - | - | 1 | 170.41% |
| ANSS230421P00160000 | 2022-12-02 12:04PM EDT | 160.00 | 1.60 | 1.20 | 1.40 | 0.00 | - | 1 | 0 | 158.69% |
| ANSS230421P00165000 | 2022-11-08 4:45PM EDT | 165.00 | 4.00 | 1.95 | 2.20 | 0.00 | - | 398 | 375 | 167.14% |
| ANSS230421P00170000 | 2022-10-24 10:07AM EDT | 170.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| ANSS230421P00175000 | 2022-11-08 1:15PM EDT | 175.00 | 5.30 | 2.65 | 2.85 | 0.00 | - | 1 | 8 | 164.33% |
| ANSS230421P00180000 | 2023-03-02 2:14PM EDT | 180.00 | 0.14 | 0.00 | 1.50 | 0.00 | - | 1 | 25 | 122.95% |
| ANSS230421P00185000 | 2023-03-15 3:13PM EDT | 185.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 117.92% |
| ANSS230421P00190000 | 2023-03-27 9:57AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 64 | 74.61% |
| ANSS230421P00195000 | 2022-12-22 4:06PM EDT | 195.00 | 5.70 | 1.55 | 1.85 | 0.00 | - | 2 | 9 | 126.07% |
| ANSS230421P00200000 | 2023-03-10 1:53PM EDT | 200.00 | 0.37 | 0.00 | 1.50 | 0.00 | - | 1 | 35 | 103.61% |
| ANSS230421P00210000 | 2023-03-29 10:44AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 46 | 61.72% |
| ANSS230421P00220000 | 2023-03-29 10:44AM EDT | 220.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 24 | 40 | 59.57% |
| ANSS230421P00230000 | 2023-03-01 12:42PM EDT | 230.00 | 0.50 | 0.10 | 1.10 | 0.00 | - | 2 | 152 | 74.66% |
| ANSS230421P00240000 | 2023-03-13 10:25AM EDT | 240.00 | 1.55 | 0.00 | 1.50 | 0.00 | - | 20 | 37 | 69.58% |
| ANSS230421P00250000 | 2023-03-17 1:19PM EDT | 250.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 4 | 24 | 61.77% |
| ANSS230421P00260000 | 2023-03-24 3:55PM EDT | 260.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 2 | 8 | 54.18% |
| ANSS230421P00270000 | 2023-03-21 2:24PM EDT | 270.00 | 1.35 | 0.15 | 1.60 | 0.00 | - | 8 | 81 | 55.47% |
| ANSS230421P00280000 | 2023-03-27 2:52PM EDT | 280.00 | 1.55 | 0.00 | 1.95 | 0.00 | - | 10 | 32 | 49.81% |
| ANSS230421P00290000 | 2023-03-29 3:54PM EDT | 290.00 | 1.69 | 0.45 | 2.40 | 0.00 | - | 3 | 65 | 44.03% |
| ANSS230421P00300000 | 2023-03-23 3:00PM EDT | 300.00 | 6.00 | 1.10 | 3.40 | 0.00 | - | 4 | 51 | 39.95% |
| ANSS230421P00310000 | 2023-03-29 10:26AM EDT | 310.00 | 5.85 | 2.65 | 4.30 | 0.00 | - | 1 | 114 | 33.61% |
| ANSS230421P00320000 | 2023-03-29 3:54PM EDT | 320.00 | 7.89 | 5.30 | 6.20 | 0.00 | - | 1 | 21 | 28.63% |
| ANSS230421P00330000 | 2022-09-06 11:09AM EDT | 330.00 | 85.70 | 95.00 | 98.30 | 0.00 | - | - | 0 | 295.84% |
| ANSS230421P00340000 | 2023-03-07 11:10AM EDT | 340.00 | 36.00 | 14.40 | 17.20 | 0.00 | - | 1 | 0 | 27.75% |
© 2023 Yahoo. Todos los derechos reservados.
