Mercados españoles cerrados
S&P 500
4.056,79 +39,02 (+0,97%) Nasdaq
11.539,54 +145,73 (+1,28%) NIKKEI 225
27.327,11 -106,29 (-0,39%) Dólar/Euro
1,0872 +0,0015 (+0,14%) Petróleo Brent
84,50 -0,40 (-0,47%) BTC-EUR
21.281,37 +88,05 (+0,42%)
ANSYS, Inc. (ANSS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:31PM EST. Mercado abierto.
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 | 2022-08-03 2:58PM EST | 115.00 | 177.00 | 137.00 | 140.80 | 0.00 | - | 1 | 1 | 0.00% |
| ANSS231215C00185000 | 2022-09-30 9:26AM EST | 185.00 | 69.30 | 61.30 | 63.10 | 0.00 | - | 5 | 5 | 0.00% |
| ANSS231215C00200000 | 2022-09-28 9:14AM EST | 200.00 | 60.40 | 49.80 | 51.20 | 0.00 | - | - | 2 | 0.00% |
| ANSS231215C00210000 | 2022-11-03 2:59PM EST | 210.00 | 40.90 | 70.70 | 72.00 | 0.00 | - | 9 | 9 | 44.68% |
| ANSS231215C00220000 | 2022-11-29 1:43PM EST | 220.00 | 52.02 | 51.50 | 53.20 | 0.00 | - | 1 | 4 | 28.01% |
| ANSS231215C00230000 | 2023-01-06 1:25PM EST | 230.00 | 43.20 | 56.10 | 57.40 | 0.00 | - | 1 | 8 | 41.40% |
| ANSS231215C00240000 | 2022-12-20 12:44PM EST | 240.00 | 37.70 | 42.10 | 43.10 | 0.00 | - | 1 | 5 | 31.42% |
| ANSS231215C00250000 | 2023-01-10 2:20PM EST | 250.00 | 37.80 | 43.20 | 44.30 | 0.00 | - | 2 | 11 | 38.55% |
| ANSS231215C00260000 | 2023-01-23 10:37AM EST | 260.00 | 36.30 | 37.50 | 38.50 | 0.00 | - | 1 | 20 | 37.38% |
| ANSS231215C00270000 | 2023-01-31 1:37PM EST | 270.00 | 32.20 | 32.10 | 33.10 | +0.60 | +1.90% | 1 | 8 | 36.23% |
| ANSS231215C00280000 | 2022-10-11 1:54PM EST | 280.00 | 12.85 | 29.30 | 30.20 | 0.00 | - | - | 2 | 37.21% |
| ANSS231215C00290000 | 2022-10-11 1:54PM EST | 290.00 | 10.85 | 26.80 | 26.70 | 0.00 | - | - | 0 | 37.19% |
| ANSS231215C00300000 | 2023-01-23 1:06PM EST | 300.00 | 19.40 | 19.20 | 20.30 | 0.00 | - | 5 | 19 | 33.78% |
| ANSS231215C00310000 | 2022-10-13 8:41AM EST | 310.00 | 6.53 | 23.10 | 24.10 | 0.00 | - | - | 1 | 40.66% |
| ANSS231215C00320000 | 2023-01-17 2:10PM EST | 320.00 | 12.60 | 12.90 | 14.10 | 0.00 | - | 3 | 10 | 32.51% |
| ANSS231215C00340000 | 2022-11-09 9:46AM EST | 340.00 | 7.42 | 8.90 | 10.80 | 0.00 | - | 3 | 0 | 33.12% |
| ANSS231215C00350000 | 2023-01-18 3:47PM EST | 350.00 | 6.30 | 6.50 | 7.40 | 0.00 | - | 1 | 21 | 30.54% |
| ANSS231215C00360000 | 2022-10-07 11:56AM EST | 360.00 | 5.50 | 3.50 | 4.10 | 0.00 | - | 2 | 2 | 26.96% |
| ANSS231215C00370000 | 2023-01-09 2:52PM EST | 370.00 | 5.00 | 4.10 | 4.50 | 0.00 | - | 2 | 3 | 29.31% |
| ANSS231215C00380000 | 2023-01-09 12:01PM EST | 380.00 | 4.30 | 3.20 | 3.60 | 0.00 | - | 1 | 8 | 29.07% |
| ANSS231215C00390000 | 2022-09-27 11:25AM EST | 390.00 | 4.50 | 2.45 | 3.10 | 0.00 | - | 10 | 7 | 29.41% |
| ANSS231215C00410000 | 2023-01-11 3:54PM EST | 410.00 | 2.25 | 1.40 | 1.85 | 0.00 | - | - | 2 | 28.65% |
| ANSS231215C00420000 | 2022-12-16 1:02PM EST | 420.00 | 2.00 | 1.40 | 1.70 | 0.00 | - | 2 | 2 | 29.33% |
| ANSS231215C00430000 | 2023-01-18 3:48PM EST | 430.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 38.75% |
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 | 2023-01-30 10:19AM EST | 100.00 | 0.75 | 0.20 | 1.50 | 0.00 | - | 1 | 12 | 54.22% |
| ANSS231215P00115000 | 2022-09-27 11:39AM EST | 115.00 | 5.10 | 4.20 | 4.70 | 0.00 | - | 5 | 5 | 66.71% |
| ANSS231215P00120000 | 2022-09-27 11:37AM EST | 120.00 | 5.60 | 4.70 | 5.20 | 0.00 | - | 5 | 5 | 65.61% |
| ANSS231215P00150000 | 2022-08-30 9:23AM EST | 150.00 | 7.15 | 9.00 | 9.70 | 0.00 | - | - | 1 | 61.01% |
| ANSS231215P00155000 | 2023-01-24 10:53AM EST | 155.00 | 2.75 | 2.35 | 2.70 | 0.00 | - | 5 | 11 | 40.42% |
| ANSS231215P00160000 | 2023-01-27 10:47AM EST | 160.00 | 2.70 | 2.65 | 3.00 | 0.00 | - | 6 | 11 | 39.46% |
| ANSS231215P00165000 | 2022-12-22 10:15AM EST | 165.00 | 7.50 | 3.90 | 4.30 | 0.00 | - | 3 | 74 | 41.33% |
| ANSS231215P00170000 | 2022-09-26 12:08PM EST | 170.00 | 12.10 | 12.60 | 13.20 | 0.00 | - | - | 94 | 57.45% |
| ANSS231215P00195000 | 2022-12-06 10:44AM EST | 195.00 | 12.70 | 12.80 | 13.30 | 0.00 | - | - | 1 | 45.51% |
| ANSS231215P00200000 | 2023-01-09 9:30AM EST | 200.00 | 13.00 | 7.00 | 7.40 | 0.00 | - | 6 | 16 | 33.64% |
| ANSS231215P00210000 | 2022-06-30 8:41AM EST | 210.00 | 25.95 | 14.90 | 16.70 | 0.00 | - | - | 2 | 43.21% |
| ANSS231215P00220000 | 2023-01-10 10:25AM EST | 220.00 | 17.50 | 10.80 | 11.30 | 0.00 | - | 1 | 4 | 31.25% |
| ANSS231215P00230000 | 2023-01-11 10:26AM EST | 230.00 | 20.40 | 13.30 | 13.80 | 0.00 | - | - | 2 | 30.10% |
| ANSS231215P00240000 | 2023-01-17 11:22AM EST | 240.00 | 21.40 | 16.20 | 17.00 | 0.00 | - | 1 | 12 | 29.28% |
| ANSS231215P00250000 | 2023-01-23 2:02PM EST | 250.00 | 21.55 | 19.70 | 20.30 | 0.00 | - | 1 | 5 | 28.05% |
| ANSS231215P00260000 | 2023-01-25 10:34AM EST | 260.00 | 29.70 | 23.70 | 24.50 | 0.00 | - | 1 | 3 | 27.24% |
| ANSS231215P00270000 | 2023-01-09 2:58PM EST | 270.00 | 39.30 | 28.10 | 29.10 | 0.00 | - | 1 | 15 | 26.28% |
| ANSS231215P00280000 | 2022-10-11 12:06PM EST | 280.00 | 80.70 | 49.00 | 50.20 | 0.00 | - | 13 | 14 | 41.50% |
| ANSS231215P00290000 | 2022-10-11 12:06PM EST | 290.00 | 89.20 | 55.30 | 56.50 | 0.00 | - | - | 12 | 41.28% |
| ANSS231215P00300000 | 2022-10-11 12:06PM EST | 300.00 | 98.10 | 64.00 | 63.20 | 0.00 | - | - | 12 | 41.14% |
| ANSS231215P00330000 | 2022-07-25 11:13AM EST | 330.00 | 83.10 | 78.80 | 79.70 | 0.00 | - | - | 1 | 34.70% |
| ANSS231215P00400000 | 2022-08-03 10:26AM EST | 400.00 | 121.14 | 146.60 | 151.40 | 0.00 | - | 1 | 0 | 50.34% |
© 2023 Yahoo. Todos los derechos reservados.
