Mercados españoles cerrados en 2 hrs 18 min

ANSYS, Inc. (ANSS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
233,21+5,24 (+2,30%)
Al cierre: 04:00PM EDT
234,21 +1,00 (+0,43%)
Antes de la apertura: 08:00AM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ANSS221021C001850002022-10-03 2:43PM EDT185.0045.290.000.000.00-110.00%
ANSS221021C001950002022-09-30 12:20PM EDT195.0032.600.000.000.00-110.00%
ANSS221021C002000002022-09-30 2:00PM EDT200.0026.300.000.000.00-220.00%
ANSS221021C002100002022-10-04 11:33AM EDT210.0024.200.000.000.00-2130.00%
ANSS221021C002200002022-09-29 11:18AM EDT220.0014.000.000.000.00-160.00%
ANSS221021C002300002022-10-04 3:54PM EDT230.009.400.000.000.00-12480.00%
ANSS221021C002400002022-10-04 2:54PM EDT240.004.200.000.000.00-1232803.13%
ANSS221021C002500002022-10-04 11:32AM EDT250.001.800.000.000.00-11246.25%
ANSS221021C002600002022-09-30 12:41PM EDT260.000.610.000.000.00-510712.50%
ANSS221021C002700002022-10-04 10:50AM EDT270.000.300.000.000.00-338012.50%
ANSS221021C002800002022-10-04 12:22PM EDT280.000.100.000.000.00-37912.50%
ANSS221021C002900002022-09-30 12:21PM EDT290.000.100.000.000.00-59225.00%
ANSS221021C003000002022-09-30 12:21PM EDT300.000.050.000.000.00-55625.00%
ANSS221021C003100002022-09-07 2:20PM EDT310.000.230.000.000.00-24025.00%
ANSS221021C003200002022-09-16 1:05PM EDT320.000.150.000.000.00-21125.00%
ANSS221021C003300002022-10-04 1:00PM EDT330.000.010.000.000.00-21325.00%
ANSS221021C003400002022-08-16 3:40PM EDT340.001.100.000.250.00-22873.14%
ANSS221021C003500002022-04-18 12:06AM EDT350.007.552.355.000.00--1141.26%
ANSS221021C003600002022-08-18 1:46PM EDT360.000.290.000.250.00-2682.62%
ANSS221021C003700002022-07-25 2:05PM EDT370.000.300.000.250.00-2286.91%
ANSS221021C003800002022-09-01 9:30AM EDT380.000.100.000.250.00-4491.21%
ANSS221021C003900002022-09-01 9:44AM EDT390.000.050.000.250.00-1395.41%
ANSS221021C004000002022-09-01 9:30AM EDT400.000.100.000.250.00-41299.41%
ANSS221021C004100002022-03-01 11:29AM EDT410.009.204.508.400.00-150204.97%
ANSS221021C004400002022-03-02 4:27PM EDT440.004.901.254.900.00-48185.99%
ANSS221021C004500002022-09-19 2:51PM EDT450.000.030.000.000.00-1250.00%
ANSS221021C004700002022-09-14 3:35PM EDT470.000.050.000.000.00-1150.00%
Ventaspara21 de octubre de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ANSS221021P001150002022-09-21 3:51PM EDT115.000.050.000.000.00-22166750.00%
ANSS221021P001200002022-09-27 12:31PM EDT120.000.150.000.000.00-101850.00%
ANSS221021P001250002022-09-19 2:50PM EDT125.000.050.000.000.00-91050.00%
ANSS221021P001400002022-08-30 3:17PM EDT140.000.480.000.200.00-2498.05%
ANSS221021P001450002022-09-21 9:49AM EDT145.000.100.000.000.00--3450.00%
ANSS221021P001500002022-08-24 10:38AM EDT150.000.670.000.300.00--190.43%
ANSS221021P001550002022-09-21 10:12AM EDT155.000.200.000.000.00-104050.00%
ANSS221021P001600002022-05-17 9:34AM EDT160.003.803.507.000.00--0166.89%
ANSS221021P001700002022-05-16 12:12AM EDT170.005.004.007.000.00--2149.35%
ANSS221021P001750002022-09-06 10:56AM EDT175.001.150.000.000.00-2825.00%
ANSS221021P001800002022-09-26 3:47PM EDT180.000.800.000.000.00-118125.00%
ANSS221021P001850002022-09-20 12:09PM EDT185.000.850.000.000.00-44225.00%
ANSS221021P001900002022-10-04 12:25PM EDT190.000.540.000.000.00-124625.00%
ANSS221021P001950002022-10-04 3:06PM EDT195.000.710.000.000.00-5116012.50%
ANSS221021P002000002022-10-04 1:13PM EDT200.001.180.000.000.00-1812.50%
ANSS221021P002100002022-10-04 3:06PM EDT210.001.810.000.000.00-506612.50%
ANSS221021P002200002022-10-04 3:06PM EDT220.003.620.000.000.00-53646.25%
ANSS221021P002300002022-09-29 9:59AM EDT230.0010.600.000.000.00-21371.56%
ANSS221021P002400002022-09-28 3:14PM EDT240.0012.800.000.000.00-1420.00%
ANSS221021P002500002022-10-04 12:24PM EDT250.0019.700.000.000.00-2610.00%
ANSS221021P002600002022-09-30 3:02PM EDT260.0036.630.000.000.00-1440.00%
ANSS221021P002700002022-09-19 3:03PM EDT270.0030.630.000.000.00-2160.00%
ANSS221021P002800002022-09-12 11:31AM EDT280.0022.000.000.000.00-120.00%
ANSS221021P002900002022-09-22 11:52AM EDT290.0058.270.000.000.00-100.00%
ANSS221021P003000002022-08-25 12:14PM EDT300.0038.0068.7073.000.00-10105.47%
ANSS221021P003100002022-06-21 12:54PM EDT310.0072.7549.8053.500.00-480.00%
ANSS221021P003200002022-08-17 10:05AM EDT320.0041.3079.0083.000.00-100.00%
ANSS221021P003300002022-06-24 3:52PM EDT330.0074.6368.5072.500.00-130.00%
ANSS221021P003400002022-03-01 11:24AM EDT340.0042.6039.5043.200.00--50.00%