Mercados españoles abiertos en 8 hrs 21 min
S&P 500
4.117,86 -46,14 (-1,11%) Nasdaq
11.910,52 -203,27 (-1,68%) NIKKEI 225
27.606,46 -79,01 (-0,29%) Dólar/Euro
1,0722 -0,0009 (-0,09%) Petróleo Brent
85,05 -0,04 (-0,05%) BTC-EUR
21.418,89 -459,45 (-2,10%)
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:
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 9:04AM EST | 130.00 | 127.55 | 103.00 | 106.00 | 0.00 | - | - | 3 | 0.00% |
| ANSS230421C00165000 | 2022-10-03 2:12PM EST | 165.00 | 73.40 | 58.60 | 60.50 | 0.00 | - | - | 0 | 0.00% |
| ANSS230421C00185000 | 2023-01-12 1:59PM EST | 185.00 | 71.55 | 87.50 | 90.50 | 0.00 | - | 2 | 10 | 57.28% |
| ANSS230421C00195000 | 2022-09-14 9:15AM EST | 195.00 | 67.70 | 33.50 | 35.80 | 0.00 | - | 1 | 0 | 0.00% |
| ANSS230421C00200000 | 2022-10-18 1:08PM EST | 200.00 | 37.10 | 55.00 | 56.00 | 0.00 | - | 8 | 24 | 0.00% |
| ANSS230421C00210000 | 2022-10-11 12:16PM EST | 210.00 | 23.10 | 52.40 | 50.60 | 0.00 | - | 1 | 2 | 0.00% |
| ANSS230421C00220000 | 2023-02-01 10:28AM EST | 220.00 | 51.05 | 54.50 | 58.10 | 0.00 | - | 2 | 1 | 52.80% |
| ANSS230421C00230000 | 2022-12-22 2:32PM EST | 230.00 | 23.20 | 35.10 | 35.60 | 0.00 | - | 12 | 29 | 0.00% |
| ANSS230421C00240000 | 2023-01-26 11:21AM EST | 240.00 | 33.86 | 39.20 | 40.30 | 0.00 | - | 14 | 7 | 44.13% |
| ANSS230421C00250000 | 2023-02-07 12:48PM EST | 250.00 | 32.63 | 31.50 | 32.60 | 0.00 | - | 1 | 24 | 41.72% |
| ANSS230421C00260000 | 2023-02-08 11:50AM EST | 260.00 | 25.20 | 24.80 | 25.30 | +0.37 | +1.49% | 1 | 22 | 38.93% |
| ANSS230421C00270000 | 2023-01-27 3:44PM EST | 270.00 | 15.80 | 18.60 | 19.10 | 0.00 | - | 2 | 23 | 37.02% |
| ANSS230421C00280000 | 2023-02-06 12:15PM EST | 280.00 | 13.70 | 13.40 | 13.90 | 0.00 | - | 1 | 33 | 35.46% |
| ANSS230421C00290000 | 2023-02-03 11:04AM EST | 290.00 | 12.00 | 9.30 | 9.80 | 0.00 | - | 5 | 17 | 34.33% |
| ANSS230421C00300000 | 2023-02-08 9:31AM EST | 300.00 | 7.29 | 6.10 | 6.50 | -1.21 | -14.24% | 2 | 26 | 33.02% |
| ANSS230421C00310000 | 2023-02-08 9:31AM EST | 310.00 | 4.70 | 3.80 | 4.20 | +0.95 | +25.33% | 2 | 8 | 32.18% |
| ANSS230421C00320000 | 2023-01-18 9:37AM EST | 320.00 | 1.10 | 2.25 | 2.55 | 0.00 | - | 5 | 17 | 31.28% |
| ANSS230421C00380000 | 2023-02-02 2:05PM EST | 380.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 50 | 50 | 46.23% |
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 | 2022-12-29 11:36AM EST | 100.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 26 | 36 | 91.11% |
| ANSS230421P00105000 | 2022-11-18 11:06AM EST | 105.00 | 0.75 | 0.35 | 0.55 | 0.00 | - | 10 | 10 | 100.34% |
| ANSS230421P00115000 | 2023-01-17 3:59PM EST | 115.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | - | 19 | 98.97% |
| ANSS230421P00120000 | 2023-01-19 11:34AM EST | 120.00 | 0.20 | 0.05 | 0.15 | 0.00 | - | - | 42 | 72.07% |
| ANSS230421P00125000 | 2023-01-19 11:34AM EST | 125.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | - | 193 | 68.65% |
| ANSS230421P00135000 | 2022-10-27 10:20AM EST | 135.00 | 2.63 | 0.90 | 1.10 | 0.00 | - | - | 0 | 86.40% |
| ANSS230421P00140000 | 2022-12-23 12:02PM EST | 140.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 70.31% |
| ANSS230421P00145000 | 2022-10-27 10:20AM EST | 145.00 | 3.43 | 1.15 | 1.35 | 0.00 | - | - | 0 | 81.93% |
| ANSS230421P00150000 | 2023-01-03 11:14AM EST | 150.00 | 1.00 | 0.05 | 0.60 | 0.00 | - | 1 | 5 | 62.35% |
| ANSS230421P00155000 | 2022-11-08 12:14PM EST | 155.00 | 3.00 | 1.45 | 1.65 | 0.00 | - | - | 1 | 77.64% |
| ANSS230421P00160000 | 2022-12-02 11:04AM EST | 160.00 | 1.60 | 1.20 | 1.40 | 0.00 | - | 1 | 0 | 71.28% |
| ANSS230421P00165000 | 2022-11-08 3:45PM EST | 165.00 | 4.00 | 1.95 | 2.20 | 0.00 | - | 398 | 375 | 74.88% |
| ANSS230421P00170000 | 2022-10-24 9:07AM EST | 170.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| ANSS230421P00175000 | 2022-11-08 12:15PM EST | 175.00 | 5.30 | 2.65 | 2.85 | 0.00 | - | 1 | 8 | 72.30% |
| ANSS230421P00180000 | 2022-11-11 9:52AM EST | 180.00 | 3.81 | 3.30 | 3.60 | 0.00 | - | 1 | 17 | 72.80% |
| ANSS230421P00185000 | 2023-01-05 3:04PM EST | 185.00 | 4.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 62.71% |
| ANSS230421P00190000 | 2023-01-25 1:46PM EST | 190.00 | 1.25 | 0.50 | 1.50 | 0.00 | - | 1 | 60 | 52.97% |
| ANSS230421P00195000 | 2022-12-22 3:06PM EST | 195.00 | 5.70 | 1.55 | 1.85 | 0.00 | - | 2 | 9 | 51.28% |
| ANSS230421P00200000 | 2023-01-25 11:34AM EST | 200.00 | 2.03 | 0.00 | 1.65 | 0.00 | - | 1 | 36 | 47.80% |
| ANSS230421P00210000 | 2023-02-08 12:15PM EST | 210.00 | 1.55 | 1.45 | 1.80 | -0.99 | -38.98% | 1 | 31 | 42.62% |
| ANSS230421P00220000 | 2023-02-01 10:28AM EST | 220.00 | 2.60 | 2.25 | 2.55 | 0.00 | - | 2 | 19 | 40.31% |
| ANSS230421P00230000 | 2023-01-25 1:46PM EST | 230.00 | 5.63 | 3.30 | 3.70 | 0.00 | - | 1 | 139 | 38.48% |
| ANSS230421P00240000 | 2023-01-25 11:34AM EST | 240.00 | 9.33 | 5.00 | 5.30 | 0.00 | - | 1 | 54 | 36.70% |
| ANSS230421P00250000 | 2023-01-18 1:23PM EST | 250.00 | 14.20 | 7.10 | 7.60 | 0.00 | - | 3 | 20 | 35.29% |
| ANSS230421P00260000 | 2023-01-27 9:31AM EST | 260.00 | 12.80 | 10.10 | 10.50 | 0.00 | - | 2 | 10 | 33.57% |
| ANSS230421P00270000 | 2023-02-07 12:41PM EST | 270.00 | 14.00 | 13.80 | 14.40 | 0.00 | - | 1 | 26 | 32.18% |
| ANSS230421P00280000 | 2023-02-07 10:58AM EST | 280.00 | 19.70 | 18.60 | 19.10 | 0.00 | - | 1 | 12 | 30.41% |
| ANSS230421P00290000 | 2023-02-08 12:01PM EST | 290.00 | 23.90 | 24.50 | 25.00 | +0.80 | +3.46% | 1 | 1 | 28.96% |
| ANSS230421P00300000 | 2023-01-17 3:54PM EST | 300.00 | 47.80 | 31.40 | 32.40 | 0.00 | - | 1 | 1 | 28.66% |
| ANSS230421P00310000 | 2022-09-23 2:35PM EST | 310.00 | 82.50 | 93.50 | 98.20 | 0.00 | - | 4 | 0 | 148.30% |
| ANSS230421P00320000 | 2022-09-13 10:23AM EST | 320.00 | 74.50 | 120.10 | 122.90 | 0.00 | - | 1 | 0 | 187.01% |
| ANSS230421P00330000 | 2022-09-06 10:09AM EST | 330.00 | 85.70 | 95.00 | 98.30 | 0.00 | - | - | 0 | 120.40% |
© 2023 Yahoo. Todos los derechos reservados.
