Mercados españoles cerrados
S&P 500
4.231,48 -56,91 (-1,33%) Nasdaq
13.068,53 -239,25 (-1,80%) NIKKEI 225
31.237,94 -521,94 (-1,64%) Dólar/Euro
1,0473 -0,0008 (-0,07%) Petróleo Brent
91,13 +0,42 (+0,46%) Bitcoin EUR
26.222,69 -560,14 (-2,09%)
ANSYS, Inc. (ANSS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:32PM EDT. Mercado abierto.
Llamadaspara20 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS231020C00200000 | 2023-08-18 1:46PM EDT | 200.00 | 94.00 | 109.50 | 114.40 | 0.00 | - | 6 | 3 | 272.24% |
| ANSS231020C00220000 | 2023-06-13 12:41PM EDT | 220.00 | 117.45 | 128.80 | 132.70 | 0.00 | - | 1 | 1 | 429.86% |
| ANSS231020C00240000 | 2023-06-13 12:41PM EDT | 240.00 | 98.65 | 110.30 | 113.00 | 0.00 | - | - | 0 | 376.56% |
| ANSS231020C00260000 | 2023-02-23 10:36AM EDT | 260.00 | 61.00 | 72.10 | 74.10 | 0.00 | - | - | 0 | 241.45% |
| ANSS231020C00270000 | 2023-08-17 3:13PM EDT | 270.00 | 27.70 | 40.50 | 45.30 | 0.00 | - | 1 | 2 | 133.92% |
| ANSS231020C00280000 | 2023-08-17 1:54PM EDT | 280.00 | 21.90 | 31.50 | 36.00 | 0.00 | - | 5 | 5 | 117.33% |
| ANSS231020C00290000 | 2023-10-03 12:50PM EDT | 290.00 | 7.50 | 7.40 | 7.70 | -5.40 | -41.86% | 10 | 5 | 33.40% |
| ANSS231020C00300000 | 2023-10-03 10:55AM EDT | 300.00 | 3.90 | 3.30 | 3.70 | -2.30 | -37.10% | 15 | 90 | 31.81% |
| ANSS231020C00310000 | 2023-10-03 12:04PM EDT | 310.00 | 1.70 | 1.25 | 1.55 | -0.60 | -26.09% | 1 | 156 | 31.10% |
| ANSS231020C00320000 | 2023-10-02 1:58PM EDT | 320.00 | 0.70 | 0.40 | 0.70 | -0.13 | -15.66% | 2 | 162 | 32.28% |
| ANSS231020C00330000 | 2023-09-29 11:30AM EDT | 330.00 | 0.66 | 0.15 | 0.90 | 0.00 | - | 6 | 226 | 41.55% |
| ANSS231020C00340000 | 2023-10-02 1:12PM EDT | 340.00 | 0.10 | 0.00 | 0.55 | -0.15 | -60.00% | 6 | 118 | 43.65% |
| ANSS231020C00350000 | 2023-09-28 3:01PM EDT | 350.00 | 0.30 | 0.00 | 0.70 | 0.00 | - | 10 | 429 | 51.98% |
| ANSS231020C00360000 | 2023-09-12 11:30AM EDT | 360.00 | 0.20 | 0.00 | 1.55 | 0.00 | - | 5 | 80 | 58.98% |
| ANSS231020C00370000 | 2023-08-22 12:15PM EDT | 370.00 | 0.58 | 0.00 | 4.80 | 0.00 | - | 1 | 211 | 82.75% |
| ANSS231020C00380000 | 2023-08-31 9:30AM EDT | 380.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 43 | 69.58% |
| ANSS231020C00390000 | 2023-08-24 11:49AM EDT | 390.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 95.00% |
| ANSS231020C00400000 | 2023-08-15 10:51AM EDT | 400.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 100.73% |
| ANSS231020C00430000 | 2023-06-09 11:55AM EDT | 430.00 | 0.70 | 0.00 | 1.30 | 0.00 | - | - | 2 | 91.31% |
| ANSS231020C00440000 | 2023-08-23 1:29PM EDT | 440.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 121.58% |
| ANSS231020C00460000 | 2023-08-02 2:13PM EDT | 460.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 130.96% |
| ANSS231020C00470000 | 2023-06-16 10:03AM EDT | 470.00 | 0.40 | 0.00 | 3.80 | 0.00 | - | 1 | 6 | 129.25% |
| ANSS231020C00480000 | 2023-08-01 10:50AM EDT | 480.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | - | 2 | 107.03% |
| ANSS231020C00490000 | 2023-08-24 3:46PM EDT | 490.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 67 | 88.09% |
Ventaspara20 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS231020P00140000 | 2023-06-15 11:36AM EDT | 140.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 209.86% |
| ANSS231020P00170000 | 2023-05-02 11:02AM EDT | 170.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 127.39% |
| ANSS231020P00175000 | 2023-08-25 3:07PM EDT | 175.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 13 | 46 | 93.55% |
| ANSS231020P00190000 | 2023-02-23 12:23PM EDT | 190.00 | 3.10 | 0.20 | 5.00 | 0.00 | - | - | 6 | 134.89% |
| ANSS231020P00195000 | 2023-03-06 11:15AM EDT | 195.00 | 2.45 | 0.20 | 2.90 | 0.00 | - | 8 | 8 | 113.48% |
| ANSS231020P00200000 | 2023-09-14 12:03PM EDT | 200.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 1 | 7 | 94.97% |
| ANSS231020P00210000 | 2023-09-05 9:45AM EDT | 210.00 | 0.07 | 0.00 | 1.70 | 0.00 | - | 2 | 4 | 84.18% |
| ANSS231020P00220000 | 2023-09-25 10:21AM EDT | 220.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 25 | 93.85% |
| ANSS231020P00230000 | 2023-09-29 10:09AM EDT | 230.00 | 0.06 | 0.05 | 1.35 | 0.00 | - | 1 | 11 | 61.16% |
| ANSS231020P00240000 | 2023-08-23 12:49PM EDT | 240.00 | 0.56 | 0.05 | 1.25 | 0.00 | - | 1 | 18 | 50.78% |
| ANSS231020P00250000 | 2023-08-25 11:01AM EDT | 250.00 | 1.30 | 0.05 | 1.30 | 0.00 | - | 1 | 73 | 48.94% |
| ANSS231020P00260000 | 2023-09-25 11:57AM EDT | 260.00 | 0.90 | 0.85 | 2.55 | 0.00 | - | 1 | 51 | 47.78% |
| ANSS231020P00270000 | 2023-10-02 1:58PM EDT | 270.00 | 1.39 | 1.70 | 2.30 | 0.00 | - | 3 | 152 | 34.29% |
| ANSS231020P00280000 | 2023-10-03 1:02PM EDT | 280.00 | 3.90 | 3.70 | 4.20 | +1.63 | +71.81% | 2 | 157 | 30.29% |
| ANSS231020P00290000 | 2023-10-03 12:49PM EDT | 290.00 | 8.15 | 7.50 | 8.00 | +3.75 | +85.23% | 3 | 92 | 27.66% |
| ANSS231020P00300000 | 2023-10-03 10:58AM EDT | 300.00 | 13.50 | 13.40 | 14.10 | +5.40 | +66.67% | 2 | 141 | 25.42% |
| ANSS231020P00310000 | 2023-10-02 12:51PM EDT | 310.00 | 16.67 | 20.70 | 22.80 | 0.00 | - | 3 | 100 | 27.47% |
| ANSS231020P00320000 | 2023-09-27 1:00PM EDT | 320.00 | 25.00 | 29.60 | 32.90 | 0.00 | - | 1 | 90 | 36.43% |
| ANSS231020P00330000 | 2023-09-12 2:16PM EDT | 330.00 | 18.40 | 38.80 | 43.50 | 0.00 | - | 2 | 5 | 49.15% |
| ANSS231020P00340000 | 2023-09-29 10:14AM EDT | 340.00 | 38.90 | 48.50 | 53.40 | 0.00 | - | 1 | 5 | 55.74% |
| ANSS231020P00350000 | 2023-10-03 12:44PM EDT | 350.00 | 61.30 | 58.50 | 63.40 | +6.20 | +11.25% | 3 | 0 | 62.67% |
| ANSS231020P00360000 | 2023-06-16 10:41AM EDT | 360.00 | 32.60 | 24.60 | 25.30 | 0.00 | - | 3 | 4 | 0.00% |
| ANSS231020P00370000 | 2023-07-19 1:32PM EDT | 370.00 | 29.80 | 75.20 | 80.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
