Mercados españoles cerrados

ANSYS, Inc. (ANSS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
264,20+2,64 (+1,01%)
A partir del 02:31PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ANSS231215C001150002022-08-03 2:58PM EST115.00177.00137.00140.800.00-110.00%
ANSS231215C001850002022-09-30 9:26AM EST185.0069.3061.3063.100.00-550.00%
ANSS231215C002000002022-09-28 9:14AM EST200.0060.4049.8051.200.00--20.00%
ANSS231215C002100002022-11-03 2:59PM EST210.0040.9070.7072.000.00-9944.68%
ANSS231215C002200002022-11-29 1:43PM EST220.0052.0251.5053.200.00-1428.01%
ANSS231215C002300002023-01-06 1:25PM EST230.0043.2056.1057.400.00-1841.40%
ANSS231215C002400002022-12-20 12:44PM EST240.0037.7042.1043.100.00-1531.42%
ANSS231215C002500002023-01-10 2:20PM EST250.0037.8043.2044.300.00-21138.55%
ANSS231215C002600002023-01-23 10:37AM EST260.0036.3037.5038.500.00-12037.38%
ANSS231215C002700002023-01-31 1:37PM EST270.0032.2032.1033.10+0.60+1.90%1836.23%
ANSS231215C002800002022-10-11 1:54PM EST280.0012.8529.3030.200.00--237.21%
ANSS231215C002900002022-10-11 1:54PM EST290.0010.8526.8026.700.00--037.19%
ANSS231215C003000002023-01-23 1:06PM EST300.0019.4019.2020.300.00-51933.78%
ANSS231215C003100002022-10-13 8:41AM EST310.006.5323.1024.100.00--140.66%
ANSS231215C003200002023-01-17 2:10PM EST320.0012.6012.9014.100.00-31032.51%
ANSS231215C003400002022-11-09 9:46AM EST340.007.428.9010.800.00-3033.12%
ANSS231215C003500002023-01-18 3:47PM EST350.006.306.507.400.00-12130.54%
ANSS231215C003600002022-10-07 11:56AM EST360.005.503.504.100.00-2226.96%
ANSS231215C003700002023-01-09 2:52PM EST370.005.004.104.500.00-2329.31%
ANSS231215C003800002023-01-09 12:01PM EST380.004.303.203.600.00-1829.07%
ANSS231215C003900002022-09-27 11:25AM EST390.004.502.453.100.00-10729.41%
ANSS231215C004100002023-01-11 3:54PM EST410.002.251.401.850.00--228.65%
ANSS231215C004200002022-12-16 1:02PM EST420.002.001.401.700.00-2229.33%
ANSS231215C004300002023-01-18 3:48PM EST430.001.050.005.000.00-1238.75%
Ventaspara15 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ANSS231215P001000002023-01-30 10:19AM EST100.000.750.201.500.00-11254.22%
ANSS231215P001150002022-09-27 11:39AM EST115.005.104.204.700.00-5566.71%
ANSS231215P001200002022-09-27 11:37AM EST120.005.604.705.200.00-5565.61%
ANSS231215P001500002022-08-30 9:23AM EST150.007.159.009.700.00--161.01%
ANSS231215P001550002023-01-24 10:53AM EST155.002.752.352.700.00-51140.42%
ANSS231215P001600002023-01-27 10:47AM EST160.002.702.653.000.00-61139.46%
ANSS231215P001650002022-12-22 10:15AM EST165.007.503.904.300.00-37441.33%
ANSS231215P001700002022-09-26 12:08PM EST170.0012.1012.6013.200.00--9457.45%
ANSS231215P001950002022-12-06 10:44AM EST195.0012.7012.8013.300.00--145.51%
ANSS231215P002000002023-01-09 9:30AM EST200.0013.007.007.400.00-61633.64%
ANSS231215P002100002022-06-30 8:41AM EST210.0025.9514.9016.700.00--243.21%
ANSS231215P002200002023-01-10 10:25AM EST220.0017.5010.8011.300.00-1431.25%
ANSS231215P002300002023-01-11 10:26AM EST230.0020.4013.3013.800.00--230.10%
ANSS231215P002400002023-01-17 11:22AM EST240.0021.4016.2017.000.00-11229.28%
ANSS231215P002500002023-01-23 2:02PM EST250.0021.5519.7020.300.00-1528.05%
ANSS231215P002600002023-01-25 10:34AM EST260.0029.7023.7024.500.00-1327.24%
ANSS231215P002700002023-01-09 2:58PM EST270.0039.3028.1029.100.00-11526.28%
ANSS231215P002800002022-10-11 12:06PM EST280.0080.7049.0050.200.00-131441.50%
ANSS231215P002900002022-10-11 12:06PM EST290.0089.2055.3056.500.00--1241.28%
ANSS231215P003000002022-10-11 12:06PM EST300.0098.1064.0063.200.00--1241.14%
ANSS231215P003300002022-07-25 11:13AM EST330.0083.1078.8079.700.00--134.70%
ANSS231215P004000002022-08-03 10:26AM EST400.00121.14146.60151.400.00-1050.34%