Mercados españoles cerrados

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
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara19 de noviembre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ANSS211119C001600002021-09-20 12:00AM EDT160.00210.30199.50203.200.00--1121.39%
ANSS211119C001650002021-08-25 5:33PM EDT165.00175.40194.50199.400.00-11134.72%
ANSS211119C001800002021-09-20 12:00AM EDT180.00190.30179.20183.400.00--1103.17%
ANSS211119C001850002021-09-20 12:00AM EDT185.00185.30174.20178.500.00--2101.37%
ANSS211119C001900002021-09-20 12:00AM EDT190.00180.40169.50173.500.00--1102.34%
ANSS211119C002000002021-10-11 10:07AM EDT200.00148.10159.70163.400.00--396.29%
ANSS211119C002300002021-08-26 3:42PM EDT230.00134.11130.30134.600.00-1089.38%
ANSS211119C002700002021-08-25 5:33PM EDT270.0094.6091.0094.700.00--165.37%
ANSS211119C002800002021-09-21 9:46AM EDT280.0079.5080.6083.900.00-1153.88%
ANSS211119C003000002021-10-11 9:52AM EDT300.0049.2460.6064.500.00-1554.75%
ANSS211119C003100002021-08-25 5:33PM EDT310.0063.5053.2056.300.00-2254.99%
ANSS211119C003200002021-08-25 5:33PM EDT320.0029.2743.7047.700.00-1352.07%
ANSS211119C003300002021-10-07 3:54PM EDT330.0025.3033.3036.200.00-16039.22%
ANSS211119C003400002021-10-05 10:40AM EDT340.0014.6024.4028.100.00-41736.66%
ANSS211119C003500002021-10-18 11:48AM EDT350.0017.3017.0021.10+4.50+35.16%15335.16%
ANSS211119C003600002021-10-18 10:04AM EDT360.0010.9011.4014.300.00-13431.96%
ANSS211119C003700002021-10-18 2:58PM EDT370.007.506.809.700.00-55531.37%
ANSS211119C003800002021-10-18 12:52PM EDT380.004.304.006.80+1.30+43.33%167032.32%
ANSS211119C003900002021-10-18 2:03PM EDT390.002.252.054.70+0.25+12.50%98533.20%
ANSS211119C004000002021-10-18 1:23PM EDT400.001.130.954.50-0.42-27.10%135638.44%
ANSS211119C004100002021-10-18 1:23PM EDT410.000.700.602.00-0.34-32.69%126233.98%
ANSS211119C004200002021-10-11 3:34PM EDT420.001.030.051.450.00-15035.44%
ANSS211119C004300002021-10-15 9:54AM EDT430.000.300.002.30-9.61-96.97%42944.21%
ANSS211119C004400002021-08-25 5:33PM EDT440.003.240.001.350.00--342.64%
ANSS211119C004500002021-08-25 5:33PM EDT450.001.950.001.250.00-1045.53%
ANSS211119C004600002021-08-25 5:33PM EDT460.0013.000.001.250.00--249.00%
ANSS211119C004700002021-08-25 5:33PM EDT470.001.820.004.800.00-2260.23%
ANSS211119C004800002021-08-25 5:33PM EDT480.000.800.003.800.00-1360.52%
ANSS211119C005000002021-08-25 5:33PM EDT500.002.500.002.750.00-2462.82%
ANSS211119C005200002021-08-25 5:33PM EDT520.000.730.003.800.00-3373.05%
ANSS211119C005400002021-08-25 5:33PM EDT540.000.200.001.750.00-5368.63%
ANSS211119C005600002021-08-25 5:33PM EDT560.002.000.204.100.00-1286.23%
ANSS211119C006000002021-08-25 5:33PM EDT600.001.200.000.300.00-101365.92%
Ventaspara19 de noviembre de 2021
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ANSS211119P001550002021-08-25 5:33PM EDT155.001.000.000.550.00-13120.22%
ANSS211119P001750002021-08-25 5:33PM EDT175.001.650.101.200.00-12117.43%
ANSS211119P001800002021-08-20 9:32AM EDT180.000.850.001.500.00-33115.87%
ANSS211119P001850002021-08-25 5:33PM EDT185.000.810.001.250.00--1108.59%
ANSS211119P001900002021-08-25 5:33PM EDT190.005.500.001.250.00-24104.69%
ANSS211119P002000002021-08-25 5:33PM EDT200.001.600.001.250.00-1197.17%
ANSS211119P002300002021-10-08 9:30AM EDT230.000.500.001.500.00-13878.86%
ANSS211119P002400002021-08-25 5:33PM EDT240.003.000.051.400.00-2271.92%
ANSS211119P002500002021-10-04 3:10PM EDT250.001.100.001.500.00-1266.06%
ANSS211119P002600002021-10-04 11:02AM EDT260.001.650.101.400.00-51559.99%
ANSS211119P002700002021-09-24 3:23PM EDT270.001.050.151.500.00-51955.05%
ANSS211119P002800002021-10-06 2:36PM EDT280.002.350.305.000.00-4663.93%
ANSS211119P002900002021-10-06 2:36PM EDT290.002.970.651.350.00-42048.29%
ANSS211119P003000002021-10-11 10:46AM EDT300.002.550.603.800.00-22455.98%
ANSS211119P003100002021-10-14 3:13PM EDT310.002.100.354.700.00-63352.50%
ANSS211119P003200002021-10-18 12:56PM EDT320.002.201.904.50-0.67-23.34%24644.28%
ANSS211119P003300002021-10-18 10:05AM EDT330.003.802.855.30-1.10-22.45%112339.42%
ANSS211119P003400002021-10-15 3:57PM EDT340.005.934.307.10-0.07-1.17%416336.56%
ANSS211119P003500002021-10-15 3:57PM EDT350.008.766.008.70-0.94-9.69%48531.62%
ANSS211119P003600002021-10-18 10:00AM EDT360.0013.1010.0013.20-2.05-13.53%16431.64%
ANSS211119P003700002021-09-27 12:47PM EDT370.0025.6515.2018.200.00-21330.10%
ANSS211119P003800002021-09-10 10:27AM EDT380.0021.2036.0038.700.00-22160.32%
ANSS211119P003900002021-10-08 2:53PM EDT390.0044.3030.0032.600.00-31029.66%
ANSS211119P004000002021-08-25 5:33PM EDT400.0044.1040.1043.300.00-1137.66%
ANSS211119P004200002021-08-25 5:33PM EDT420.0086.6057.9061.400.00-1040.21%
ANSS211119P004300002021-08-25 5:33PM EDT430.00110.6066.7071.500.00--545.03%
ANSS211119P004400002021-08-25 5:33PM EDT440.00120.8076.8080.900.00--445.90%
ANSS211119P005400002021-08-25 5:33PM EDT540.00189.50176.10181.000.00-1079.30%