Mercados españoles cerrados en 7 hrs 58 min

ANSYS, Inc. (ANSS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
328,18+1,82 (+0,56%)
Al cierre: 04:00PM EDT
332,75 +4,57 (+1,39%)
Después del cierre: 06:04PM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ANSS241220C001550002023-12-22 12:38PM EDT155.00185.20186.00196.000.00-22109.41%
ANSS241220C001700002024-02-12 3:58PM EDT170.00175.40163.00173.000.00-2479.71%
ANSS241220C001950002023-12-21 11:50AM EDT195.00119.90145.00155.000.00--181.03%
ANSS241220C002000002024-04-05 10:13AM EDT200.00152.10123.00132.700.00-1150.48%
ANSS241220C002500002024-01-26 3:38PM EDT250.0095.0998.10108.000.00-101064.19%
ANSS241220C002600002023-12-20 11:30AM EDT260.0066.0085.2094.000.00-1554.43%
ANSS241220C002700002023-09-11 2:52PM EDT270.0079.3069.4072.900.00-1240.74%
ANSS241220C002800002024-05-02 9:30AM EDT280.0057.500.000.000.00--00.00%
ANSS241220C002900002023-12-08 4:05PM EDT290.0039.400.000.000.00-200.00%
ANSS241220C003000002024-04-04 10:29AM EDT300.0073.0537.0046.000.00-111931.38%
ANSS241220C003100002024-05-02 10:12AM EDT310.0026.200.000.000.00-57600.00%
ANSS241220C003200002023-12-28 2:02PM EDT320.0069.6036.3042.400.00-1538.96%
ANSS241220C003300002024-05-23 12:33PM EDT330.0031.000.000.000.00-500.20%
ANSS241220C003400002024-05-02 11:19AM EDT340.0013.240.000.000.00-1000.78%
ANSS241220C003500002024-05-02 9:38AM EDT350.0013.050.000.000.00-101.56%
ANSS241220C003600002024-05-22 2:09PM EDT360.0011.700.000.000.00-103.13%
ANSS241220C003700002024-05-03 11:07AM EDT370.008.800.000.000.00-503.13%
ANSS241220C003800002024-01-22 3:06PM EDT380.0012.004.2013.500.00-11431.00%
ANSS241220C003900002024-05-02 11:19AM EDT390.003.210.000.000.00-1006.25%
ANSS241220C004000002024-02-29 2:17PM EDT400.006.185.3015.000.00-133037.70%
ANSS241220C004100002024-05-02 10:34AM EDT410.002.000.000.000.00-2206.25%
ANSS241220C004200002024-04-19 12:51PM EDT420.002.600.004.800.00-51627.99%
ANSS241220C004300002024-01-10 10:59AM EDT430.006.500.058.700.00-2735.96%
ANSS241220C004400002024-02-06 3:42PM EDT440.002.500.059.500.00-1838.96%
ANSS241220C004500002024-05-08 9:30AM EDT450.000.600.000.000.00--06.25%
ANSS241220C004900002024-03-15 9:30AM EDT490.002.700.004.800.00--138.98%
ANSS241220C005200002024-01-23 12:40PM EDT520.000.500.009.600.00-1151.79%
Opciones de ventapara20 de diciembre de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ANSS241220P001450002023-12-22 10:34AM EDT145.001.000.001.500.00-3353.78%
ANSS241220P001500002023-10-12 2:54PM EDT150.002.350.705.000.00--066.38%
ANSS241220P001550002023-10-25 1:38PM EDT155.004.050.005.000.00--062.16%
ANSS241220P001750002024-01-16 4:15PM EDT175.000.450.009.600.00-2262.37%
ANSS241220P001900002023-12-15 12:35PM EDT190.003.500.009.600.00-1155.59%
ANSS241220P001950002023-12-15 12:35PM EDT195.003.900.009.600.00-1153.44%
ANSS241220P002000002024-03-26 10:27AM EDT200.000.850.004.800.00-1551.34%
ANSS241220P002100002023-12-04 11:10AM EDT210.006.301.559.000.00-1357.41%
ANSS241220P002200002024-01-16 10:30AM EDT220.003.600.000.000.00-1412.50%
ANSS241220P002300002024-02-28 3:59PM EDT230.002.000.0510.000.00-22150.53%
ANSS241220P002400002024-04-09 9:30AM EDT240.003.300.000.000.00-1306.25%
ANSS241220P002500002024-01-18 3:05PM EDT250.002.050.5010.000.00-42342.10%
ANSS241220P002600002024-01-25 1:10PM EDT260.002.600.2010.000.00-12238.04%
ANSS241220P002700002024-02-06 4:37PM EDT270.003.450.1010.000.00-96934.06%
ANSS241220P002800002024-02-07 4:57PM EDT280.004.401.008.300.00-14027.72%
ANSS241220P002900002024-05-15 2:02PM EDT290.007.200.000.000.00-203.13%
ANSS241220P003000002024-05-15 12:50PM EDT300.008.700.000.000.00-203.13%
ANSS241220P003100002024-05-17 9:39AM EDT310.0012.000.000.000.00-201.56%
ANSS241220P003200002024-05-15 1:12PM EDT320.0013.700.000.000.00-200.78%
ANSS241220P003300002024-05-15 2:02PM EDT330.0017.400.000.000.00-400.00%
ANSS241220P003400002024-05-01 3:09PM EDT340.0026.000.000.000.00-100.00%
ANSS241220P003500002024-04-19 1:17PM EDT350.0034.950.000.000.00-2130.00%
ANSS241220P003600002024-02-22 12:50PM EDT360.0028.0020.1030.000.00-170.00%
ANSS241220P003800002023-12-27 10:59AM EDT380.0041.9043.2052.800.00-2012.82%