Mercados españoles cerrados

ANSYS, Inc. (ANSS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
256,95+10,41 (+4,22%)
Al cierre: 04:00PM EDT
257,65 +0,70 (+0,27%)
Después del cierre: 06:35PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ANSS220715C001400002022-05-05 9:36AM EDT140.00144.90117.10122.000.00--1179.44%
ANSS220715C002000002022-04-22 12:09PM EDT200.0085.0053.7058.000.00-1170.51%
ANSS220715C002300002022-06-14 3:38PM EDT230.0012.6027.6030.700.00--257.37%
ANSS220715C002400002022-06-24 12:30PM EDT240.0017.9018.1021.80+10.40+138.67%13449.05%
ANSS220715C002500002022-06-24 2:10PM EDT250.0011.0012.0015.00+5.30+92.98%1111047.27%
ANSS220715C002600002022-06-24 1:53PM EDT260.006.434.508.00+3.03+89.12%209739.15%
ANSS220715C002700002022-06-24 1:53PM EDT270.003.381.354.00+2.88+576.00%201936.88%
ANSS220715C002800002022-06-24 3:38PM EDT280.001.500.854.20+1.25+500.00%71049.85%
ANSS220715C002900002022-06-24 1:59PM EDT290.000.300.302.75-0.55-64.71%22151.70%
ANSS220715C003000002022-05-27 1:17PM EDT300.003.200.004.800.00-22158.14%
ANSS220715C003100002022-05-11 11:42AM EDT310.002.660.000.900.00-1651.83%
ANSS220715C003200002022-05-25 11:08AM EDT320.000.750.004.800.00-3973.83%
ANSS220715C003300002022-05-04 2:17PM EDT330.004.700.004.400.00-11179.18%
ANSS220715C003400002022-04-21 10:06AM EDT340.005.000.004.800.00-32287.72%
ANSS220715C003500002022-05-11 11:41AM EDT350.000.950.102.500.00-11181.98%
ANSS220715C003600002022-03-09 1:42PM EDT360.0010.702.506.000.00-15116.21%
ANSS220715C003700002022-05-23 10:40AM EDT370.000.570.004.800.00-21106.10%
ANSS220715C003800002022-02-24 11:30AM EDT380.004.571.005.100.00-116118.19%
ANSS220715C003900002022-05-05 9:30AM EDT390.000.700.002.000.00-1698.29%
ANSS220715C004000002022-02-03 4:30PM EDT400.007.972.555.100.00-13136.30%
ANSS220715C004100002022-03-02 12:04PM EDT410.003.400.004.800.00-12127.27%
ANSS220715C004200002022-02-22 3:01PM EDT420.001.700.004.800.00-311132.08%
ANSS220715C004300002022-01-18 1:12AM EDT430.007.132.254.700.00--1148.29%
ANSS220715C004400002021-12-17 3:27PM EDT440.0023.503.604.400.00-1010158.08%
ANSS220715C004500002022-02-24 10:30AM EDT450.000.970.004.800.00-111145.61%
ANSS220715C004800002022-01-07 11:00AM EDT480.004.030.101.600.00-84131.79%
ANSS220715C005000002022-01-24 12:49PM EDT500.000.750.004.800.00-15165.58%
ANSS220715C005400002022-01-07 11:00AM EDT540.001.800.004.800.00-42179.74%
Ventaspara15 de julio de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ANSS220715P001200002022-05-25 3:12PM EDT120.000.500.000.150.00--1125.00%
ANSS220715P001350002022-06-13 1:38PM EDT135.000.600.004.800.00--7185.03%
ANSS220715P001400002022-06-13 1:36PM EDT140.000.350.004.800.00--1176.12%
ANSS220715P001450002022-06-13 1:35PM EDT145.000.350.004.800.00--1167.53%
ANSS220715P001500002022-06-13 1:35PM EDT150.000.350.004.800.00--1159.18%
ANSS220715P001550002022-06-16 1:54PM EDT155.000.860.004.800.00-12151.10%
ANSS220715P001600002022-02-14 1:03AM EDT160.001.950.000.000.00--050.00%
ANSS220715P001900002022-06-16 11:46AM EDT190.002.600.002.200.00--182.86%
ANSS220715P001950002022-06-01 2:33PM EDT195.002.100.001.400.00--170.07%
ANSS220715P002000002022-06-23 10:59AM EDT200.001.000.452.500.00-1276.34%
ANSS220715P002100002022-06-01 12:26PM EDT210.003.200.003.100.00--165.36%
ANSS220715P002200002022-06-21 1:11PM EDT220.004.000.154.400.00-2460.10%
ANSS220715P002300002022-06-24 1:45PM EDT230.002.481.453.90-1.12-31.11%14550.39%
ANSS220715P002400002022-06-24 1:48PM EDT240.004.000.754.60-7.60-65.52%92247.76%
ANSS220715P002500002022-06-22 12:11PM EDT250.0018.965.107.500.00-12944.87%
ANSS220715P002600002022-06-13 1:03PM EDT260.0031.008.0011.800.00-15142.29%
ANSS220715P002700002022-06-24 11:49AM EDT270.0016.6314.2017.90-17.66-51.50%37740.91%
ANSS220715P002800002022-06-23 12:20PM EDT280.0038.3322.0025.500.00-16040.06%
ANSS220715P002900002022-06-22 12:10PM EDT290.0055.7231.7034.900.00-133045.47%
ANSS220715P003000002022-06-24 9:40AM EDT300.0049.4741.0045.50-16.90-25.46%21958.52%
ANSS220715P003100002022-06-21 12:54PM EDT310.0071.3050.5055.200.00-41864.25%
ANSS220715P003200002022-03-22 11:41AM EDT320.0024.2034.8038.500.00-10820.00%
ANSS220715P003300002022-06-24 3:52PM EDT330.0073.4871.1075.50+40.38+121.99%16451.81%
ANSS220715P003400002022-04-12 2:15PM EDT340.0053.0098.20102.000.00-1272172.55%
ANSS220715P003500002022-03-16 3:21PM EDT350.0051.0467.6071.200.00--10.00%
ANSS220715P003700002022-05-03 3:24PM EDT370.0091.94101.50105.500.00-1000.00%
ANSS220715P004000002021-12-03 11:06AM EDT400.0044.5032.4034.500.00-220.00%
ANSS220715P004100002022-02-07 1:02AM EDT410.0085.50108.20111.600.00---0.00%
ANSS220715P004200002022-01-14 10:30AM EDT420.0077.50101.50104.700.00-760.00%
ANSS220715P004300002022-01-21 11:50AM EDT430.0098.70129.10133.200.00-100.00%