Mercados españoles abiertos en 3 hrs 6 min
S&P 500
4.395,26-23,89(-0,54%)Nasdaq
14.672,68-105,62(-0,71%)NIKKEI 225
27.810,46+526,87(+1,93%)Dólar/Euro
1,1878+0,0003(+0,02%)Petróleo Brent
76,39+0,06(+0,08%)BTC-EUR
33.532,26-2.377,71(-6,62%)
ANSYS, Inc. (ANSS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
368,46+3,09 (+0,85%)
Al cierre: 4:00PM EDT
Llamadaspara20 de agosto de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS210820C00190000 | 2021-07-28 1:51PM EDT | 190.00 | 172.50 | 176.50 | 180.40 | +19.50 | +12.75% | 10 | 20 | 172.19% |
| ANSS210820C00200000 | 2021-06-28 10:49AM EDT | 200.00 | 150.00 | 160.20 | 165.00 | 0.00 | - | 10 | 10 | 0.00% |
| ANSS210820C00300000 | 2021-07-20 9:40AM EDT | 300.00 | 46.00 | 67.40 | 70.70 | 0.00 | - | 2 | 4 | 50.83% |
| ANSS210820C00320000 | 2021-06-28 10:32AM EDT | 320.00 | 34.10 | 42.50 | 45.80 | 0.00 | - | 1 | 1 | 0.00% |
| ANSS210820C00330000 | 2021-07-09 1:58PM EDT | 330.00 | 27.89 | 39.20 | 41.20 | 0.00 | - | 1 | 4 | 45.85% |
| ANSS210820C00340000 | 2021-07-26 12:59PM EDT | 340.00 | 26.90 | 29.50 | 32.80 | 0.00 | - | 2 | 15 | 44.32% |
| ANSS210820C00350000 | 2021-07-30 9:57AM EDT | 350.00 | 19.96 | 21.90 | 24.10 | +1.01 | +5.33% | 1 | 29 | 39.19% |
| ANSS210820C00360000 | 2021-07-30 3:31PM EDT | 360.00 | 15.68 | 15.10 | 16.70 | +3.08 | +24.44% | 1 | 55 | 36.20% |
| ANSS210820C00370000 | 2021-07-30 3:31PM EDT | 370.00 | 10.13 | 9.00 | 11.40 | +1.43 | +16.44% | 27 | 93 | 36.18% |
| ANSS210820C00380000 | 2021-07-28 1:52PM EDT | 380.00 | 3.40 | 5.10 | 7.10 | 0.00 | - | 18 | 183 | 35.23% |
| ANSS210820C00390000 | 2021-07-30 12:19PM EDT | 390.00 | 3.28 | 2.25 | 4.90 | +0.81 | +32.79% | 10 | 34 | 37.43% |
| ANSS210820C00400000 | 2021-07-30 12:19PM EDT | 400.00 | 1.78 | 0.35 | 2.95 | +0.55 | +44.72% | 10 | 16 | 37.50% |
| ANSS210820C00410000 | 2021-07-29 11:57AM EDT | 410.00 | 0.50 | 0.20 | 4.60 | 0.00 | - | 10 | 26 | 51.90% |
| ANSS210820C00420000 | 2021-07-19 12:14AM EDT | 420.00 | 0.20 | 0.10 | 0.80 | 0.00 | - | - | 10 | 36.38% |
| ANSS210820C00430000 | 2021-07-19 12:14AM EDT | 430.00 | 0.25 | - | 0.75 | 0.00 | - | - | 8 | 40.82% |
Ventaspara20 de agosto de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS210820P00175000 | 2021-07-16 12:00PM EDT | 175.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 33 | 0 | 199.15% |
| ANSS210820P00185000 | 2021-07-12 3:58PM EDT | 185.00 | 0.22 | 0.00 | 4.80 | 0.00 | - | 33 | 0 | 186.08% |
| ANSS210820P00190000 | 2021-07-22 12:05PM EDT | 190.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | - | 27 | 179.79% |
| ANSS210820P00195000 | 2021-07-19 2:39PM EDT | 195.00 | 0.68 | 0.00 | 4.80 | 0.00 | - | 27 | 0 | 173.68% |
| ANSS210820P00200000 | 2021-07-12 3:56PM EDT | 200.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 27 | 0 | 167.72% |
| ANSS210820P00210000 | 2021-07-22 2:50PM EDT | 210.00 | 0.04 | 0.00 | 4.80 | 0.00 | - | - | 27 | 156.20% |
| ANSS210820P00220000 | 2021-07-22 2:52PM EDT | 220.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 33 | 145.17% |
| ANSS210820P00250000 | 2021-07-19 2:02PM EDT | 250.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 81.40% |
| ANSS210820P00260000 | 2021-07-29 9:30AM EDT | 260.00 | 0.34 | 0.15 | 4.70 | 0.00 | - | 1 | 19 | 105.35% |
| ANSS210820P00270000 | 2021-07-21 12:35PM EDT | 270.00 | 0.40 | 0.05 | 4.70 | 0.00 | - | 1 | 1 | 95.61% |
| ANSS210820P00280000 | 2021-07-22 2:50PM EDT | 280.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 9 | 9 | 86.84% |
| ANSS210820P00290000 | 2021-07-29 9:30AM EDT | 290.00 | 0.74 | 0.00 | 4.80 | 0.00 | - | 1 | 21 | 78.04% |
| ANSS210820P00300000 | 2021-07-29 12:37PM EDT | 300.00 | 0.73 | 0.60 | 1.30 | 0.00 | - | 2 | 10 | 55.81% |
| ANSS210820P00310000 | 2021-07-19 12:31PM EDT | 310.00 | 3.00 | 0.00 | 3.60 | 0.00 | - | 1 | 11 | 56.36% |
| ANSS210820P00320000 | 2021-07-30 10:17AM EDT | 320.00 | 1.20 | 0.45 | 4.30 | -0.13 | -9.77% | 1 | 25 | 52.25% |
| ANSS210820P00330000 | 2021-07-29 2:09PM EDT | 330.00 | 2.05 | 0.35 | 4.30 | 0.00 | - | 3 | 42 | 53.76% |
| ANSS210820P00340000 | 2021-07-29 12:36PM EDT | 340.00 | 3.40 | 2.15 | 4.50 | 0.00 | - | 2 | 42 | 45.01% |
| ANSS210820P00350000 | 2021-07-30 2:57PM EDT | 350.00 | 4.50 | 3.80 | 6.20 | -1.70 | -27.42% | 1 | 39 | 41.21% |
| ANSS210820P00360000 | 2021-07-29 12:37PM EDT | 360.00 | 8.73 | 6.10 | 9.40 | 0.00 | - | 3 | 22 | 39.84% |
| ANSS210820P00370000 | 2021-07-26 12:13PM EDT | 370.00 | 15.30 | 10.50 | 13.30 | 0.00 | - | 10 | 11 | 37.25% |
| ANSS210820P00380000 | 2021-07-29 12:36PM EDT | 380.00 | 19.41 | 15.90 | 18.90 | 0.00 | - | 2 | 6 | 36.06% |
| ANSS210820P00400000 | 2021-07-23 3:50PM EDT | 400.00 | 36.50 | 31.30 | 35.30 | 0.00 | - | 1 | 0 | 41.04% |
© 2021 Verizon Media. Todos los derechos reservados.
