Mercados españoles cerrados
S&P 500
4.486,46 +15,09 (+0,34%) Nasdaq
15.021,81 +124,47 (+0,84%) NIKKEI 225
29.025,46 +474,56 (+1,66%) Dólar/Euro
1,1616 +0,0015 (+0,13%) Petróleo Brent
84,10 -0,76 (-0,90%) BTC-EUR
52.906,33 +1.025,79 (+1,98%)
ANSYS, Inc. (ANSS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
360,96+2,11 (+0,59%)
Al cierre: 4:00PM EDT
360,96 0,00 (0,00%)
Después del cierre: 05:08PM EDT
Después del cierre: 05:08PM EDT
Llamadaspara19 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS211119C00160000 | 2021-09-20 12:00AM EDT | 160.00 | 210.30 | 199.50 | 203.20 | 0.00 | - | - | 1 | 121.39% |
| ANSS211119C00165000 | 2021-08-25 5:33PM EDT | 165.00 | 175.40 | 194.50 | 199.40 | 0.00 | - | 1 | 1 | 134.72% |
| ANSS211119C00180000 | 2021-09-20 12:00AM EDT | 180.00 | 190.30 | 179.20 | 183.40 | 0.00 | - | - | 1 | 103.17% |
| ANSS211119C00185000 | 2021-09-20 12:00AM EDT | 185.00 | 185.30 | 174.20 | 178.50 | 0.00 | - | - | 2 | 101.37% |
| ANSS211119C00190000 | 2021-09-20 12:00AM EDT | 190.00 | 180.40 | 169.50 | 173.50 | 0.00 | - | - | 1 | 102.34% |
| ANSS211119C00200000 | 2021-10-11 10:07AM EDT | 200.00 | 148.10 | 159.70 | 163.40 | 0.00 | - | - | 3 | 96.29% |
| ANSS211119C00230000 | 2021-08-26 3:42PM EDT | 230.00 | 134.11 | 130.30 | 134.60 | 0.00 | - | 1 | 0 | 89.38% |
| ANSS211119C00270000 | 2021-08-25 5:33PM EDT | 270.00 | 94.60 | 91.00 | 94.70 | 0.00 | - | - | 1 | 65.37% |
| ANSS211119C00280000 | 2021-09-21 9:46AM EDT | 280.00 | 79.50 | 80.60 | 83.90 | 0.00 | - | 1 | 1 | 53.88% |
| ANSS211119C00300000 | 2021-10-11 9:52AM EDT | 300.00 | 49.24 | 60.60 | 64.50 | 0.00 | - | 1 | 5 | 54.75% |
| ANSS211119C00310000 | 2021-08-25 5:33PM EDT | 310.00 | 63.50 | 53.20 | 56.30 | 0.00 | - | 2 | 2 | 54.99% |
| ANSS211119C00320000 | 2021-08-25 5:33PM EDT | 320.00 | 29.27 | 43.70 | 47.70 | 0.00 | - | 1 | 3 | 52.07% |
| ANSS211119C00330000 | 2021-10-07 3:54PM EDT | 330.00 | 25.30 | 33.30 | 36.20 | 0.00 | - | 1 | 60 | 39.22% |
| ANSS211119C00340000 | 2021-10-05 10:40AM EDT | 340.00 | 14.60 | 24.40 | 28.10 | 0.00 | - | 4 | 17 | 36.66% |
| ANSS211119C00350000 | 2021-10-18 11:48AM EDT | 350.00 | 17.30 | 17.00 | 21.10 | +4.50 | +35.16% | 1 | 53 | 35.16% |
| ANSS211119C00360000 | 2021-10-18 10:04AM EDT | 360.00 | 10.90 | 11.40 | 14.30 | 0.00 | - | 1 | 34 | 31.96% |
| ANSS211119C00370000 | 2021-10-18 2:58PM EDT | 370.00 | 7.50 | 6.80 | 9.70 | 0.00 | - | 5 | 55 | 31.37% |
| ANSS211119C00380000 | 2021-10-18 12:52PM EDT | 380.00 | 4.30 | 4.00 | 6.80 | +1.30 | +43.33% | 16 | 70 | 32.32% |
| ANSS211119C00390000 | 2021-10-18 2:03PM EDT | 390.00 | 2.25 | 2.05 | 4.70 | +0.25 | +12.50% | 9 | 85 | 33.20% |
| ANSS211119C00400000 | 2021-10-18 1:23PM EDT | 400.00 | 1.13 | 0.95 | 4.50 | -0.42 | -27.10% | 13 | 56 | 38.44% |
| ANSS211119C00410000 | 2021-10-18 1:23PM EDT | 410.00 | 0.70 | 0.60 | 2.00 | -0.34 | -32.69% | 12 | 62 | 33.98% |
| ANSS211119C00420000 | 2021-10-11 3:34PM EDT | 420.00 | 1.03 | 0.05 | 1.45 | 0.00 | - | 1 | 50 | 35.44% |
| ANSS211119C00430000 | 2021-10-15 9:54AM EDT | 430.00 | 0.30 | 0.00 | 2.30 | -9.61 | -96.97% | 4 | 29 | 44.21% |
| ANSS211119C00440000 | 2021-08-25 5:33PM EDT | 440.00 | 3.24 | 0.00 | 1.35 | 0.00 | - | - | 3 | 42.64% |
| ANSS211119C00450000 | 2021-08-25 5:33PM EDT | 450.00 | 1.95 | 0.00 | 1.25 | 0.00 | - | 1 | 0 | 45.53% |
| ANSS211119C00460000 | 2021-08-25 5:33PM EDT | 460.00 | 13.00 | 0.00 | 1.25 | 0.00 | - | - | 2 | 49.00% |
| ANSS211119C00470000 | 2021-08-25 5:33PM EDT | 470.00 | 1.82 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 60.23% |
| ANSS211119C00480000 | 2021-08-25 5:33PM EDT | 480.00 | 0.80 | 0.00 | 3.80 | 0.00 | - | 1 | 3 | 60.52% |
| ANSS211119C00500000 | 2021-08-25 5:33PM EDT | 500.00 | 2.50 | 0.00 | 2.75 | 0.00 | - | 2 | 4 | 62.82% |
| ANSS211119C00520000 | 2021-08-25 5:33PM EDT | 520.00 | 0.73 | 0.00 | 3.80 | 0.00 | - | 3 | 3 | 73.05% |
| ANSS211119C00540000 | 2021-08-25 5:33PM EDT | 540.00 | 0.20 | 0.00 | 1.75 | 0.00 | - | 5 | 3 | 68.63% |
| ANSS211119C00560000 | 2021-08-25 5:33PM EDT | 560.00 | 2.00 | 0.20 | 4.10 | 0.00 | - | 1 | 2 | 86.23% |
| ANSS211119C00600000 | 2021-08-25 5:33PM EDT | 600.00 | 1.20 | 0.00 | 0.30 | 0.00 | - | 10 | 13 | 65.92% |
Ventaspara19 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS211119P00155000 | 2021-08-25 5:33PM EDT | 155.00 | 1.00 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 120.22% |
| ANSS211119P00175000 | 2021-08-25 5:33PM EDT | 175.00 | 1.65 | 0.10 | 1.20 | 0.00 | - | 1 | 2 | 117.43% |
| ANSS211119P00180000 | 2021-08-20 9:32AM EDT | 180.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 115.87% |
| ANSS211119P00185000 | 2021-08-25 5:33PM EDT | 185.00 | 0.81 | 0.00 | 1.25 | 0.00 | - | - | 1 | 108.59% |
| ANSS211119P00190000 | 2021-08-25 5:33PM EDT | 190.00 | 5.50 | 0.00 | 1.25 | 0.00 | - | 2 | 4 | 104.69% |
| ANSS211119P00200000 | 2021-08-25 5:33PM EDT | 200.00 | 1.60 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 97.17% |
| ANSS211119P00230000 | 2021-10-08 9:30AM EDT | 230.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 1 | 38 | 78.86% |
| ANSS211119P00240000 | 2021-08-25 5:33PM EDT | 240.00 | 3.00 | 0.05 | 1.40 | 0.00 | - | 2 | 2 | 71.92% |
| ANSS211119P00250000 | 2021-10-04 3:10PM EDT | 250.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 1 | 2 | 66.06% |
| ANSS211119P00260000 | 2021-10-04 11:02AM EDT | 260.00 | 1.65 | 0.10 | 1.40 | 0.00 | - | 5 | 15 | 59.99% |
| ANSS211119P00270000 | 2021-09-24 3:23PM EDT | 270.00 | 1.05 | 0.15 | 1.50 | 0.00 | - | 5 | 19 | 55.05% |
| ANSS211119P00280000 | 2021-10-06 2:36PM EDT | 280.00 | 2.35 | 0.30 | 5.00 | 0.00 | - | 4 | 6 | 63.93% |
| ANSS211119P00290000 | 2021-10-06 2:36PM EDT | 290.00 | 2.97 | 0.65 | 1.35 | 0.00 | - | 4 | 20 | 48.29% |
| ANSS211119P00300000 | 2021-10-11 10:46AM EDT | 300.00 | 2.55 | 0.60 | 3.80 | 0.00 | - | 2 | 24 | 55.98% |
| ANSS211119P00310000 | 2021-10-14 3:13PM EDT | 310.00 | 2.10 | 0.35 | 4.70 | 0.00 | - | 6 | 33 | 52.50% |
| ANSS211119P00320000 | 2021-10-18 12:56PM EDT | 320.00 | 2.20 | 1.90 | 4.50 | -0.67 | -23.34% | 2 | 46 | 44.28% |
| ANSS211119P00330000 | 2021-10-18 10:05AM EDT | 330.00 | 3.80 | 2.85 | 5.30 | -1.10 | -22.45% | 1 | 123 | 39.42% |
| ANSS211119P00340000 | 2021-10-15 3:57PM EDT | 340.00 | 5.93 | 4.30 | 7.10 | -0.07 | -1.17% | 4 | 163 | 36.56% |
| ANSS211119P00350000 | 2021-10-15 3:57PM EDT | 350.00 | 8.76 | 6.00 | 8.70 | -0.94 | -9.69% | 4 | 85 | 31.62% |
| ANSS211119P00360000 | 2021-10-18 10:00AM EDT | 360.00 | 13.10 | 10.00 | 13.20 | -2.05 | -13.53% | 1 | 64 | 31.64% |
| ANSS211119P00370000 | 2021-09-27 12:47PM EDT | 370.00 | 25.65 | 15.20 | 18.20 | 0.00 | - | 2 | 13 | 30.10% |
| ANSS211119P00380000 | 2021-09-10 10:27AM EDT | 380.00 | 21.20 | 36.00 | 38.70 | 0.00 | - | 2 | 21 | 60.32% |
| ANSS211119P00390000 | 2021-10-08 2:53PM EDT | 390.00 | 44.30 | 30.00 | 32.60 | 0.00 | - | 3 | 10 | 29.66% |
| ANSS211119P00400000 | 2021-08-25 5:33PM EDT | 400.00 | 44.10 | 40.10 | 43.30 | 0.00 | - | 1 | 1 | 37.66% |
| ANSS211119P00420000 | 2021-08-25 5:33PM EDT | 420.00 | 86.60 | 57.90 | 61.40 | 0.00 | - | 1 | 0 | 40.21% |
| ANSS211119P00430000 | 2021-08-25 5:33PM EDT | 430.00 | 110.60 | 66.70 | 71.50 | 0.00 | - | - | 5 | 45.03% |
| ANSS211119P00440000 | 2021-08-25 5:33PM EDT | 440.00 | 120.80 | 76.80 | 80.90 | 0.00 | - | - | 4 | 45.90% |
| ANSS211119P00540000 | 2021-08-25 5:33PM EDT | 540.00 | 189.50 | 176.10 | 181.00 | 0.00 | - | 1 | 0 | 79.30% |
© 2021 Verizon Media. Todos los derechos reservados.
