Mercados españoles cerrados
IBEX 35
11.401,90 +43,30 (+0,38%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dólar/Euro
1,1053 -0,0028 (-0,25%) Petróleo Brent
77,04 -1,78 (-2,26%) Oro
2.536,00 -24,30 (-0,95%) Bitcoin EUR
53.281,18 -244,59 (-0,46%)
ANSYS, Inc. (ANSS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de diciembre de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS241220C00155000 | 2023-12-22 12:38PM EDT | 155.00 | 185.20 | 190.00 | 200.00 | 0.00 | - | 2 | 0 | 182.31% |
| ANSS241220C00170000 | 2024-02-12 3:58PM EDT | 170.00 | 175.40 | 163.00 | 173.00 | 0.00 | - | 2 | 4 | 130.15% |
| ANSS241220C00195000 | 2023-12-21 11:50AM EDT | 195.00 | 119.90 | 145.00 | 155.00 | 0.00 | - | - | 1 | 126.83% |
| ANSS241220C00200000 | 2024-04-05 10:13AM EDT | 200.00 | 152.10 | 123.00 | 132.70 | 0.00 | - | 1 | 1 | 74.88% |
| ANSS241220C00250000 | 2024-01-26 3:38PM EDT | 250.00 | 95.09 | 98.10 | 108.00 | 0.00 | - | 10 | 10 | 98.39% |
| ANSS241220C00260000 | 2023-12-20 11:30AM EDT | 260.00 | 66.00 | 85.20 | 94.00 | 0.00 | - | 1 | 5 | 84.49% |
| ANSS241220C00270000 | 2024-08-08 12:43PM EDT | 270.00 | 50.00 | 55.20 | 65.00 | 0.00 | - | 1 | 2 | 51.22% |
| ANSS241220C00280000 | 2024-05-02 9:30AM EDT | 280.00 | 57.50 | 47.00 | 55.90 | 0.00 | - | - | 1 | 46.86% |
| ANSS241220C00290000 | 2024-07-15 9:32AM EDT | 290.00 | 57.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ANSS241220C00300000 | 2024-08-14 9:50AM EDT | 300.00 | 36.00 | 30.20 | 40.00 | 0.00 | - | 1 | 18 | 41.05% |
| ANSS241220C00310000 | 2024-08-15 3:59PM EDT | 310.00 | 37.00 | 24.00 | 32.00 | 0.00 | - | 214 | 266 | 37.34% |
| ANSS241220C00320000 | 2024-08-30 10:32AM EDT | 320.00 | 22.70 | 17.00 | 25.00 | -3.72 | -14.08% | 2 | 106 | 34.46% |
| ANSS241220C00330000 | 2024-08-21 9:53AM EDT | 330.00 | 20.80 | 12.20 | 19.90 | 0.00 | - | 24 | 48 | 33.46% |
| ANSS241220C00340000 | 2024-07-15 1:24PM EDT | 340.00 | 23.05 | 7.40 | 17.00 | 0.00 | - | 1 | 12 | 34.71% |
| ANSS241220C00350000 | 2024-08-30 1:25PM EDT | 350.00 | 8.08 | 4.40 | 11.50 | -0.42 | -4.94% | 1 | 225 | 31.23% |
| ANSS241220C00360000 | 2024-08-20 12:48PM EDT | 360.00 | 9.57 | 1.15 | 10.00 | 0.00 | - | 1 | 13 | 32.94% |
| ANSS241220C00370000 | 2024-08-20 10:10AM EDT | 370.00 | 2.50 | 0.10 | 10.00 | 0.00 | - | 3 | 63 | 36.66% |
| ANSS241220C00380000 | 2024-08-13 2:04PM EDT | 380.00 | 3.00 | 0.10 | 10.00 | 0.00 | - | 1 | 16 | 40.13% |
| ANSS241220C00390000 | 2024-05-02 11:19AM EDT | 390.00 | 3.21 | 0.05 | 10.00 | 0.00 | - | 10 | 12 | 43.40% |
| ANSS241220C00400000 | 2024-08-21 2:01PM EDT | 400.00 | 1.70 | 0.05 | 10.00 | 0.00 | - | 6 | 27 | 46.48% |
| ANSS241220C00410000 | 2024-05-02 10:34AM EDT | 410.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 22 | 15 | 38.49% |
| ANSS241220C00420000 | 2024-08-02 9:30AM EDT | 420.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 40.99% |
| ANSS241220C00430000 | 2024-08-05 9:33AM EDT | 430.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 8 | 43.38% |
| ANSS241220C00440000 | 2024-07-29 9:30AM EDT | 440.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 45.68% |
| ANSS241220C00450000 | 2024-07-15 9:30AM EDT | 450.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANSS241220C00480000 | 2024-07-11 9:30AM EDT | 480.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 54.05% |
| ANSS241220C00490000 | 2024-03-15 9:30AM EDT | 490.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 55.98% |
| ANSS241220C00520000 | 2024-01-23 12:40PM EDT | 520.00 | 0.50 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 61.40% |
Opciones de ventapara20 de diciembre de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS241220P00145000 | 2024-08-05 3:20PM EDT | 145.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 89.90% |
| ANSS241220P00150000 | 2024-08-05 3:10PM EDT | 150.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 86.52% |
| ANSS241220P00155000 | 2023-10-25 1:38PM EDT | 155.00 | 4.05 | 0.00 | 5.00 | 0.00 | - | - | 0 | 83.98% |
| ANSS241220P00175000 | 2024-01-16 4:15PM EDT | 175.00 | 0.45 | 0.00 | 9.60 | 0.00 | - | 2 | 2 | 84.09% |
| ANSS241220P00180000 | 2024-06-20 9:30AM EDT | 180.00 | 1.90 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 68.34% |
| ANSS241220P00190000 | 2024-06-27 9:30AM EDT | 190.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 62.92% |
| ANSS241220P00195000 | 2023-12-15 12:35PM EDT | 195.00 | 3.90 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 71.70% |
| ANSS241220P00200000 | 2024-06-20 9:30AM EDT | 200.00 | 1.50 | 0.10 | 10.00 | 0.00 | - | 1 | 7 | 69.78% |
| ANSS241220P00210000 | 2024-06-21 9:30AM EDT | 210.00 | 1.50 | 0.10 | 10.00 | 0.00 | - | 1 | 4 | 64.09% |
| ANSS241220P00220000 | 2024-07-17 9:30AM EDT | 220.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 57.74% |
| ANSS241220P00230000 | 2024-08-30 9:30AM EDT | 230.00 | 2.70 | 1.00 | 10.00 | +0.25 | +10.20% | 1 | 20 | 54.76% |
| ANSS241220P00240000 | 2024-08-15 9:30AM EDT | 240.00 | 3.50 | 0.10 | 10.00 | 0.00 | - | 1 | 32 | 61.35% |
| ANSS241220P00250000 | 2024-08-22 9:30AM EDT | 250.00 | 3.40 | 1.50 | 10.00 | 0.00 | - | 1 | 24 | 55.55% |
| ANSS241220P00260000 | 2024-07-12 9:30AM EDT | 260.00 | 6.20 | 0.10 | 10.00 | 0.00 | - | 1 | 22 | 49.88% |
| ANSS241220P00270000 | 2024-07-11 12:16PM EDT | 270.00 | 5.40 | 1.20 | 11.00 | 0.00 | - | 1 | 70 | 46.28% |
| ANSS241220P00280000 | 2024-07-26 10:02AM EDT | 280.00 | 9.17 | 1.00 | 10.90 | 0.00 | - | 500 | 114 | 40.43% |
| ANSS241220P00290000 | 2024-08-15 3:50PM EDT | 290.00 | 7.06 | 3.00 | 12.90 | 0.00 | - | 1 | 17 | 38.18% |
| ANSS241220P00300000 | 2024-08-12 1:06PM EDT | 300.00 | 12.00 | 5.00 | 14.90 | 0.00 | - | 13 | 284 | 35.35% |
| ANSS241220P00310000 | 2024-08-20 11:19AM EDT | 310.00 | 11.00 | 8.10 | 17.00 | 0.00 | - | 5 | 828 | 32.08% |
| ANSS241220P00320000 | 2024-08-29 10:40AM EDT | 320.00 | 17.35 | 12.00 | 20.00 | 0.00 | - | 1 | 401 | 29.38% |
| ANSS241220P00330000 | 2024-08-29 10:40AM EDT | 330.00 | 21.55 | 16.00 | 25.00 | 0.00 | - | 4 | 48 | 28.54% |
| ANSS241220P00340000 | 2024-08-22 10:04AM EDT | 340.00 | 20.05 | 22.00 | 30.00 | 0.00 | - | 1 | 55 | 26.57% |
| ANSS241220P00350000 | 2024-08-05 3:47PM EDT | 350.00 | 54.47 | 28.60 | 36.00 | 0.00 | - | 10 | 5 | 24.77% |
| ANSS241220P00360000 | 2024-02-22 12:50PM EDT | 360.00 | 28.00 | 20.10 | 30.00 | 0.00 | - | 1 | 7 | 0.00% |
| ANSS241220P00380000 | 2023-12-27 10:59AM EDT | 380.00 | 41.90 | 43.20 | 52.80 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.