ANSS - ANSYS, Inc.
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
En el dinero
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 2:33PM EDT | 115.00 | 197.00 | 213.00 | 217.50 | 0.00 | - | 1 | 1 | 100.59% |
| ANSS231215C00185000 | 2022-09-30 10:26AM EDT | 185.00 | 69.30 | 61.30 | 63.10 | 0.00 | - | 5 | 5 | 0.00% |
| ANSS231215C00200000 | 2023-02-07 4:50PM EDT | 200.00 | 91.50 | 111.40 | 116.00 | 0.00 | - | 1 | 2 | 0.00% |
| ANSS231215C00210000 | 2022-11-03 3:59PM EDT | 210.00 | 40.90 | 70.70 | 72.00 | 0.00 | - | 9 | 9 | 0.00% |
| ANSS231215C00220000 | 2023-03-31 12:32PM EDT | 220.00 | 121.88 | 103.20 | 107.70 | 0.00 | - | 1 | 3 | 36.28% |
| ANSS231215C00230000 | 2023-01-06 2:25PM EDT | 230.00 | 43.20 | 65.70 | 67.20 | 0.00 | - | 1 | 8 | 0.00% |
| ANSS231215C00240000 | 2023-02-07 12:58PM EDT | 240.00 | 56.60 | 80.30 | 82.40 | 0.00 | - | 3 | 7 | 0.00% |
| ANSS231215C00250000 | 2023-02-07 12:58PM EDT | 250.00 | 50.00 | 72.30 | 75.20 | 0.00 | - | 3 | 14 | 0.00% |
| ANSS231215C00260000 | 2023-02-07 12:56PM EDT | 260.00 | 43.80 | 64.20 | 67.50 | 0.00 | - | 1 | 21 | 22.74% |
| ANSS231215C00270000 | 2023-02-21 12:28PM EDT | 270.00 | 36.40 | 67.60 | 71.00 | 0.00 | - | 2 | 12 | 42.88% |
| ANSS231215C00280000 | 2023-03-16 10:09AM EDT | 280.00 | 58.77 | 60.20 | 63.90 | 0.00 | - | 2 | 2 | 42.11% |
| ANSS231215C00290000 | 2023-04-10 2:02PM EDT | 290.00 | 58.35 | 34.10 | 38.00 | 0.00 | - | 1 | 17 | 14.88% |
| ANSS231215C00300000 | 2023-05-04 11:17AM EDT | 300.00 | 38.80 | 44.30 | 49.00 | 0.00 | - | 20 | 23 | 38.49% |
| ANSS231215C00310000 | 2023-04-04 12:04PM EDT | 310.00 | 53.35 | 31.40 | 32.30 | 0.00 | - | 1 | 3 | 25.80% |
| ANSS231215C00320000 | 2023-05-10 1:43PM EDT | 320.00 | 19.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANSS231215C00330000 | 2023-05-30 9:40AM EDT | 330.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ANSS231215C00340000 | 2023-06-06 1:23PM EDT | 340.00 | 22.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ANSS231215C00350000 | 2023-05-01 10:13AM EDT | 350.00 | 19.00 | 17.10 | 20.20 | 0.00 | - | 2 | 32 | 31.67% |
| ANSS231215C00360000 | 2023-05-17 1:47PM EDT | 360.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ANSS231215C00370000 | 2023-05-15 11:38AM EDT | 370.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ANSS231215C00380000 | 2023-01-09 1:01PM EDT | 380.00 | 4.30 | 4.60 | 5.10 | 0.00 | - | 1 | 8 | 22.22% |
| ANSS231215C00390000 | 2023-05-15 11:16AM EDT | 390.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ANSS231215C00400000 | 2023-05-02 12:08PM EDT | 400.00 | 5.80 | 3.40 | 7.00 | 0.00 | - | 1 | 20 | 29.67% |
| ANSS231215C00410000 | 2023-01-11 4:54PM EDT | 410.00 | 2.25 | 1.95 | 2.35 | 0.00 | - | - | 2 | 23.07% |
| ANSS231215C00420000 | 2023-05-02 1:19PM EDT | 420.00 | 3.50 | 1.10 | 3.70 | 0.00 | - | 1 | 7 | 27.88% |
| ANSS231215C00430000 | 2023-03-30 11:08AM EDT | 430.00 | 7.04 | 2.70 | 3.50 | 0.00 | - | 2 | 2 | 29.21% |
| ANSS231215C00440000 | 2023-03-08 3:22PM EDT | 440.00 | 3.60 | 3.30 | 5.30 | 0.00 | - | 1 | 7 | 34.60% |
| ANSS231215C00450000 | 2023-03-22 10:35AM EDT | 450.00 | 3.60 | 2.25 | 3.40 | 0.00 | - | - | 1 | 32.28% |
| ANSS231215C00460000 | 2023-04-17 11:52AM EDT | 460.00 | 1.95 | 0.00 | 1.90 | 0.00 | - | 1 | 7 | 29.66% |
| ANSS231215C00470000 | 2023-03-31 11:29AM EDT | 470.00 | 3.00 | 0.00 | 4.10 | 0.00 | - | 1 | 1 | 36.99% |
| ANSS231215C00480000 | 2023-05-19 2:37PM EDT | 480.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANSS231215C00490000 | 2023-04-06 3:06PM EDT | 490.00 | 1.40 | 0.00 | 0.55 | 0.00 | - | 7 | 7 | 27.21% |
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 | 2023-06-02 2:46PM EDT | 100.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANSS231215P00115000 | 2022-09-27 12:39PM EDT | 115.00 | 5.10 | 4.20 | 4.70 | 0.00 | - | 5 | 5 | 99.49% |
| ANSS231215P00120000 | 2023-03-30 11:31AM EDT | 120.00 | 0.44 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 83.52% |
| ANSS231215P00125000 | 2023-03-30 11:34AM EDT | 125.00 | 0.51 | 0.00 | 4.80 | 0.00 | - | - | 3 | 80.41% |
| ANSS231215P00145000 | 2023-02-09 2:55PM EDT | 145.00 | 1.90 | 0.25 | 5.00 | 0.00 | - | - | 6 | 70.47% |
| ANSS231215P00150000 | 2023-04-19 2:22PM EDT | 150.00 | 0.81 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 53.82% |
| ANSS231215P00155000 | 2023-03-17 12:35PM EDT | 155.00 | 1.70 | 0.05 | 2.00 | 0.00 | - | 10 | 19 | 54.52% |
| ANSS231215P00160000 | 2023-01-27 11:47AM EDT | 160.00 | 2.70 | 0.00 | 5.00 | 0.00 | - | 6 | 11 | 62.24% |
| ANSS231215P00165000 | 2022-12-22 11:15AM EDT | 165.00 | 7.50 | 3.90 | 4.30 | 0.00 | - | 3 | 74 | 67.18% |
| ANSS231215P00170000 | 2022-09-26 1:08PM EDT | 170.00 | 12.10 | 12.60 | 13.20 | 0.00 | - | - | 94 | 91.08% |
| ANSS231215P00175000 | 2023-03-30 1:09PM EDT | 175.00 | 2.06 | 0.30 | 4.90 | 0.00 | - | 3 | 3 | 55.90% |
| ANSS231215P00185000 | 2023-03-07 3:43PM EDT | 185.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ANSS231215P00190000 | 2023-04-19 12:52PM EDT | 190.00 | 1.77 | 0.20 | 3.80 | 0.00 | - | 1 | 4 | 54.29% |
| ANSS231215P00195000 | 2023-02-23 1:50PM EDT | 195.00 | 4.90 | 3.70 | 5.50 | 0.00 | - | 1 | 2 | 54.82% |
| ANSS231215P00200000 | 2023-05-03 11:44AM EDT | 200.00 | 3.00 | 0.50 | 4.80 | 0.00 | - | 6 | 16 | 53.25% |
| ANSS231215P00210000 | 2023-02-27 11:03AM EDT | 210.00 | 5.80 | 3.90 | 5.50 | 0.00 | - | 1 | 3 | 50.93% |
| ANSS231215P00220000 | 2023-05-26 1:02PM EDT | 220.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANSS231215P00230000 | 2023-05-05 12:15PM EDT | 230.00 | 6.70 | 0.70 | 2.90 | 0.00 | - | 1 | 12 | 35.61% |
| ANSS231215P00240000 | 2023-03-30 11:27AM EDT | 240.00 | 6.80 | 6.60 | 7.40 | 0.00 | - | 2 | 16 | 42.77% |
| ANSS231215P00250000 | 2023-02-21 10:49AM EDT | 250.00 | 21.80 | 8.20 | 11.40 | 0.00 | - | 1 | 5 | 45.82% |
| ANSS231215P00260000 | 2023-03-29 3:53PM EDT | 260.00 | 11.32 | 9.90 | 10.90 | 0.00 | - | 6 | 13 | 40.60% |
| ANSS231215P00270000 | 2023-02-13 12:56PM EDT | 270.00 | 27.00 | 15.70 | 20.40 | 0.00 | - | 1 | 15 | 49.79% |
| ANSS231215P00280000 | 2023-06-06 3:55PM EDT | 280.00 | 7.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ANSS231215P00290000 | 2023-06-06 3:53PM EDT | 290.00 | 10.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ANSS231215P00300000 | 2023-04-25 10:15AM EDT | 300.00 | 20.90 | 19.00 | 23.90 | 0.00 | - | 3 | 26 | 39.08% |
| ANSS231215P00310000 | 2023-03-02 4:39PM EDT | 310.00 | 30.70 | 19.50 | 23.50 | 0.00 | - | - | 13 | 33.45% |
| ANSS231215P00320000 | 2023-03-02 4:37PM EDT | 320.00 | 35.70 | 22.70 | 26.80 | 0.00 | - | - | 21 | 31.68% |
| ANSS231215P00330000 | 2022-07-25 12:13PM EDT | 330.00 | 83.10 | 78.80 | 79.70 | 0.00 | - | - | 1 | 82.43% |
| ANSS231215P00340000 | 2023-05-17 10:28AM EDT | 340.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANSS231215P00400000 | 2023-02-02 3:43PM EDT | 400.00 | 118.30 | 88.80 | 92.00 | 0.00 | - | 1 | 0 | 43.63% |
| ANSS231215P00430000 | 2023-04-10 11:59AM EDT | 430.00 | 111.00 | 132.20 | 136.50 | 0.00 | - | 1 | 0 | 65.19% |
| ANSS231215P00440000 | 2023-04-12 10:29AM EDT | 440.00 | 116.20 | 140.40 | 144.50 | 0.00 | - | 1 | 0 | 65.28% |
© 2023 Yahoo. Todos los derechos reservados.