Mercados españoles cerrados en 4 hrs 7 min
IBEX 35
10.161,10 +20,30 (+0,20%) Euro Stoxx 50
4.412,19 -6,32 (-0,14%) Dólar/Euro
1,0871 -0,0014 (-0,13%) Petróleo Brent
78,41 -0,47 (-0,60%) Oro
2.088,20 -1,50 (-0,07%) Bitcoin EUR
38.348,09 +2.015,10 (+5,55%)
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:
Llamadaspara15 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS231215C00115000 | 2023-02-28 1:33PM EST | 115.00 | 197.00 | 213.00 | 217.50 | 0.00 | - | 1 | 1 | 785.47% |
| ANSS231215C00180000 | 2023-11-02 8:31AM EST | 180.00 | 84.70 | 113.60 | 118.50 | 0.00 | - | - | 1 | 140.33% |
| ANSS231215C00185000 | 2022-09-30 9:26AM EST | 185.00 | 69.30 | 61.30 | 63.10 | 0.00 | - | 5 | 5 | 0.00% |
| ANSS231215C00200000 | 2023-11-02 8:31AM EST | 200.00 | 65.10 | 93.60 | 98.50 | 0.00 | - | 1 | 3 | 113.97% |
| ANSS231215C00210000 | 2022-11-03 2:59PM EST | 210.00 | 40.90 | 70.70 | 72.00 | 0.00 | - | 9 | 9 | 0.00% |
| ANSS231215C00220000 | 2023-03-31 11:32AM EST | 220.00 | 121.88 | 103.20 | 107.70 | 0.00 | - | 1 | 3 | 330.93% |
| ANSS231215C00230000 | 2023-01-06 1:25PM EST | 230.00 | 43.20 | 65.70 | 67.20 | 0.00 | - | 1 | 8 | 86.77% |
| ANSS231215C00240000 | 2023-02-07 11:58AM EST | 240.00 | 56.60 | 80.30 | 82.40 | 0.00 | - | 3 | 7 | 254.39% |
| ANSS231215C00250000 | 2023-10-26 9:16AM EST | 250.00 | 29.55 | 46.50 | 50.90 | 0.00 | - | 4 | 0 | 87.35% |
| ANSS231215C00260000 | 2023-11-22 1:48PM EST | 260.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| ANSS231215C00270000 | 2023-11-20 3:18PM EST | 270.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| ANSS231215C00280000 | 2023-11-14 10:41AM EST | 280.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| ANSS231215C00290000 | 2023-12-01 3:07PM EST | 290.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 5 | 336 | 0.00% |
| ANSS231215C00300000 | 2023-12-01 3:54PM EST | 300.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 6 | 91 | 1.56% |
| ANSS231215C00310000 | 2023-12-01 3:59PM EST | 310.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 18 | 189 | 6.25% |
| ANSS231215C00320000 | 2023-12-01 2:22PM EST | 320.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 133 | 12.50% |
| ANSS231215C00330000 | 2023-11-30 12:23PM EST | 330.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 13 | 253 | 12.50% |
| ANSS231215C00340000 | 2023-11-14 3:28PM EST | 340.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 12.50% |
| ANSS231215C00350000 | 2023-10-10 10:46AM EST | 350.00 | 3.40 | 0.00 | 0.80 | 0.00 | - | 4 | 142 | 51.17% |
| ANSS231215C00360000 | 2023-10-16 11:59AM EST | 360.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 1 | 122 | 65.09% |
| ANSS231215C00370000 | 2023-11-15 9:31AM EST | 370.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 25.00% |
| ANSS231215C00380000 | 2023-10-03 9:47AM EST | 380.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 1 | 28 | 78.76% |
| ANSS231215C00390000 | 2023-11-03 8:36AM EST | 390.00 | 0.77 | 0.00 | 4.80 | 0.00 | - | 50 | 59 | 108.69% |
| ANSS231215C00400000 | 2023-11-03 8:33AM EST | 400.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 50 | 55 | 115.80% |
| ANSS231215C00410000 | 2023-10-30 8:37AM EST | 410.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 25.00% |
| ANSS231215C00420000 | 2023-10-31 8:30AM EST | 420.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 50 | 108 | 50.00% |
| ANSS231215C00430000 | 2023-03-30 10:08AM EST | 430.00 | 7.04 | 2.70 | 3.50 | 0.00 | - | 2 | 2 | 143.73% |
| ANSS231215C00440000 | 2023-07-13 1:30PM EST | 440.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 141.60% |
| ANSS231215C00450000 | 2023-03-22 9:35AM EST | 450.00 | 3.60 | 2.25 | 3.40 | 0.00 | - | - | 1 | 152.86% |
| ANSS231215C00460000 | 2023-09-12 1:21PM EST | 460.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 55 | 63 | 153.20% |
| ANSS231215C00470000 | 2023-03-31 10:29AM EST | 470.00 | 3.00 | 0.00 | 4.10 | 0.00 | - | 1 | 1 | 153.69% |
| ANSS231215C00480000 | 2023-05-19 1:37PM EST | 480.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 164.06% |
| ANSS231215C00490000 | 2023-08-14 10:25AM EST | 490.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 108.98% |
Ventaspara15 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS231215P00100000 | 2023-08-03 2:43PM EST | 100.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 92 | 244.14% |
| ANSS231215P00115000 | 2022-09-27 11:39AM EST | 115.00 | 5.10 | 4.20 | 4.70 | 0.00 | - | 5 | 5 | 373.29% |
| ANSS231215P00120000 | 2023-11-03 11:45AM EST | 120.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 2 | 7 | 232.23% |
| ANSS231215P00125000 | 2023-11-15 1:13PM EST | 125.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| ANSS231215P00145000 | 2023-02-09 1:55PM EST | 145.00 | 1.90 | 0.25 | 5.00 | 0.00 | - | - | 6 | 257.52% |
| ANSS231215P00150000 | 2023-04-19 1:22PM EST | 150.00 | 0.81 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 193.85% |
| ANSS231215P00155000 | 2023-10-27 9:13AM EST | 155.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 1 | 0 | 147.66% |
| ANSS231215P00160000 | 2023-08-10 8:48AM EST | 160.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 6 | 12 | 143.75% |
| ANSS231215P00165000 | 2022-12-22 10:15AM EST | 165.00 | 7.50 | 3.90 | 4.30 | 0.00 | - | 3 | 74 | 242.19% |
| ANSS231215P00170000 | 2022-09-26 12:08PM EST | 170.00 | 12.10 | 12.60 | 13.20 | 0.00 | - | - | 94 | 333.57% |
| ANSS231215P00175000 | 2023-03-30 12:09PM EST | 175.00 | 2.06 | 0.30 | 4.90 | 0.00 | - | 3 | 3 | 198.10% |
| ANSS231215P00185000 | 2023-03-07 2:43PM EST | 185.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ANSS231215P00190000 | 2023-04-19 11:52AM EST | 190.00 | 1.77 | 0.20 | 3.80 | 0.00 | - | 1 | 4 | 161.84% |
| ANSS231215P00195000 | 2023-02-23 12:50PM EST | 195.00 | 4.90 | 3.70 | 5.50 | 0.00 | - | 1 | 2 | 190.80% |
| ANSS231215P00200000 | 2023-05-03 10:44AM EST | 200.00 | 3.00 | 0.50 | 4.80 | 0.00 | - | 6 | 16 | 156.49% |
| ANSS231215P00210000 | 2023-11-02 11:12AM EST | 210.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 137.21% |
| ANSS231215P00220000 | 2023-11-02 11:12AM EST | 220.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 27 | 122.27% |
| ANSS231215P00230000 | 2023-11-20 9:54AM EST | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 25.00% |
| ANSS231215P00240000 | 2023-11-03 2:38PM EST | 240.00 | 0.56 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 93.60% |
| ANSS231215P00250000 | 2023-11-20 2:50PM EST | 250.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 25.00% |
| ANSS231215P00260000 | 2023-11-20 2:50PM EST | 260.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 134 | 12.50% |
| ANSS231215P00270000 | 2023-11-29 11:14AM EST | 270.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 12.50% |
| ANSS231215P00280000 | 2023-11-20 11:39AM EST | 280.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 6.25% |
| ANSS231215P00290000 | 2023-11-28 1:19PM EST | 290.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 7 | 78 | 3.13% |
| ANSS231215P00300000 | 2023-11-30 11:02AM EST | 300.00 | 8.53 | 0.00 | 0.00 | 0.00 | - | 2 | 183 | 0.00% |
| ANSS231215P00310000 | 2023-11-20 2:11PM EST | 310.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 7 | 20 | 0.00% |
| ANSS231215P00320000 | 2023-10-25 1:49PM EST | 320.00 | 50.30 | 21.00 | 24.50 | 0.00 | - | 23 | 0 | 0.00% |
| ANSS231215P00330000 | 2023-09-14 2:32PM EST | 330.00 | 21.00 | 36.50 | 39.50 | 0.00 | - | 3 | 12 | 65.25% |
| ANSS231215P00340000 | 2023-09-13 12:00PM EST | 340.00 | 31.26 | 46.40 | 49.20 | 0.00 | - | 1 | 12 | 74.32% |
| ANSS231215P00350000 | 2023-07-18 9:55AM EST | 350.00 | 22.30 | 56.90 | 60.50 | 0.00 | - | 10 | 10 | 90.89% |
| ANSS231215P00360000 | 2023-07-20 1:29PM EST | 360.00 | 30.00 | 65.80 | 69.00 | 0.00 | - | - | 0 | 89.67% |
| ANSS231215P00370000 | 2023-07-24 8:54AM EST | 370.00 | 37.90 | 66.00 | 70.10 | 0.00 | - | - | 0 | 0.00% |
| ANSS231215P00400000 | 2023-02-02 2:43PM EST | 400.00 | 118.30 | 88.80 | 92.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANSS231215P00430000 | 2023-04-10 10:59AM EST | 430.00 | 111.00 | 132.20 | 136.50 | 0.00 | - | 1 | 0 | 130.01% |
| ANSS231215P00440000 | 2023-04-12 9:29AM EST | 440.00 | 116.20 | 140.40 | 144.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.