Mercados españoles cerrados en 2 hrs 18 min
IBEX 35
7.569,80 -126,80 (-1,65%) Euro Stoxx 50
3.446,83 -37,65 (-1,08%) Dólar/Euro
0,9908 -0,0078 (-0,78%) Petróleo Brent
92,02 +0,22 (+0,24%) Oro
1.721,70 -8,80 (-0,51%) BTC-EUR
20.220,78 -107,47 (-0,53%)
ANSYS, Inc. (ANSS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Llamadaspara21 de octubre de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS221021C00185000 | 2022-10-03 2:43PM EDT | 185.00 | 45.29 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ANSS221021C00195000 | 2022-09-30 12:20PM EDT | 195.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ANSS221021C00200000 | 2022-09-30 2:00PM EDT | 200.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| ANSS221021C00210000 | 2022-10-04 11:33AM EDT | 210.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| ANSS221021C00220000 | 2022-09-29 11:18AM EDT | 220.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ANSS221021C00230000 | 2022-10-04 3:54PM EDT | 230.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 12 | 48 | 0.00% |
| ANSS221021C00240000 | 2022-10-04 2:54PM EDT | 240.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 123 | 280 | 3.13% |
| ANSS221021C00250000 | 2022-10-04 11:32AM EDT | 250.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 6.25% |
| ANSS221021C00260000 | 2022-09-30 12:41PM EDT | 260.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 5 | 107 | 12.50% |
| ANSS221021C00270000 | 2022-10-04 10:50AM EDT | 270.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 380 | 12.50% |
| ANSS221021C00280000 | 2022-10-04 12:22PM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 12.50% |
| ANSS221021C00290000 | 2022-09-30 12:21PM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 92 | 25.00% |
| ANSS221021C00300000 | 2022-09-30 12:21PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 25.00% |
| ANSS221021C00310000 | 2022-09-07 2:20PM EDT | 310.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 25.00% |
| ANSS221021C00320000 | 2022-09-16 1:05PM EDT | 320.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 25.00% |
| ANSS221021C00330000 | 2022-10-04 1:00PM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 25.00% |
| ANSS221021C00340000 | 2022-08-16 3:40PM EDT | 340.00 | 1.10 | 0.00 | 0.25 | 0.00 | - | 2 | 28 | 73.14% |
| ANSS221021C00350000 | 2022-04-18 12:06AM EDT | 350.00 | 7.55 | 2.35 | 5.00 | 0.00 | - | - | 1 | 141.26% |
| ANSS221021C00360000 | 2022-08-18 1:46PM EDT | 360.00 | 0.29 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 82.62% |
| ANSS221021C00370000 | 2022-07-25 2:05PM EDT | 370.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 86.91% |
| ANSS221021C00380000 | 2022-09-01 9:30AM EDT | 380.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 4 | 91.21% |
| ANSS221021C00390000 | 2022-09-01 9:44AM EDT | 390.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 95.41% |
| ANSS221021C00400000 | 2022-09-01 9:30AM EDT | 400.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 12 | 99.41% |
| ANSS221021C00410000 | 2022-03-01 11:29AM EDT | 410.00 | 9.20 | 4.50 | 8.40 | 0.00 | - | 15 | 0 | 204.97% |
| ANSS221021C00440000 | 2022-03-02 4:27PM EDT | 440.00 | 4.90 | 1.25 | 4.90 | 0.00 | - | 4 | 8 | 185.99% |
| ANSS221021C00450000 | 2022-09-19 2:51PM EDT | 450.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ANSS221021C00470000 | 2022-09-14 3:35PM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Ventaspara21 de octubre de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS221021P00115000 | 2022-09-21 3:51PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 221 | 667 | 50.00% |
| ANSS221021P00120000 | 2022-09-27 12:31PM EDT | 120.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 50.00% |
| ANSS221021P00125000 | 2022-09-19 2:50PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 50.00% |
| ANSS221021P00140000 | 2022-08-30 3:17PM EDT | 140.00 | 0.48 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 98.05% |
| ANSS221021P00145000 | 2022-09-21 9:49AM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 34 | 50.00% |
| ANSS221021P00150000 | 2022-08-24 10:38AM EDT | 150.00 | 0.67 | 0.00 | 0.30 | 0.00 | - | - | 1 | 90.43% |
| ANSS221021P00155000 | 2022-09-21 10:12AM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 50.00% |
| ANSS221021P00160000 | 2022-05-17 9:34AM EDT | 160.00 | 3.80 | 3.50 | 7.00 | 0.00 | - | - | 0 | 166.89% |
| ANSS221021P00170000 | 2022-05-16 12:12AM EDT | 170.00 | 5.00 | 4.00 | 7.00 | 0.00 | - | - | 2 | 149.35% |
| ANSS221021P00175000 | 2022-09-06 10:56AM EDT | 175.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| ANSS221021P00180000 | 2022-09-26 3:47PM EDT | 180.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 25.00% |
| ANSS221021P00185000 | 2022-09-20 12:09PM EDT | 185.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 25.00% |
| ANSS221021P00190000 | 2022-10-04 12:25PM EDT | 190.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 246 | 25.00% |
| ANSS221021P00195000 | 2022-10-04 3:06PM EDT | 195.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 51 | 160 | 12.50% |
| ANSS221021P00200000 | 2022-10-04 1:13PM EDT | 200.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| ANSS221021P00210000 | 2022-10-04 3:06PM EDT | 210.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 50 | 66 | 12.50% |
| ANSS221021P00220000 | 2022-10-04 3:06PM EDT | 220.00 | 3.62 | 0.00 | 0.00 | 0.00 | - | 53 | 64 | 6.25% |
| ANSS221021P00230000 | 2022-09-29 9:59AM EDT | 230.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 1.56% |
| ANSS221021P00240000 | 2022-09-28 3:14PM EDT | 240.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| ANSS221021P00250000 | 2022-10-04 12:24PM EDT | 250.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| ANSS221021P00260000 | 2022-09-30 3:02PM EDT | 260.00 | 36.63 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| ANSS221021P00270000 | 2022-09-19 3:03PM EDT | 270.00 | 30.63 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| ANSS221021P00280000 | 2022-09-12 11:31AM EDT | 280.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ANSS221021P00290000 | 2022-09-22 11:52AM EDT | 290.00 | 58.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANSS221021P00300000 | 2022-08-25 12:14PM EDT | 300.00 | 38.00 | 68.70 | 73.00 | 0.00 | - | 1 | 0 | 105.47% |
| ANSS221021P00310000 | 2022-06-21 12:54PM EDT | 310.00 | 72.75 | 49.80 | 53.50 | 0.00 | - | 4 | 8 | 0.00% |
| ANSS221021P00320000 | 2022-08-17 10:05AM EDT | 320.00 | 41.30 | 79.00 | 83.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANSS221021P00330000 | 2022-06-24 3:52PM EDT | 330.00 | 74.63 | 68.50 | 72.50 | 0.00 | - | 1 | 3 | 0.00% |
| ANSS221021P00340000 | 2022-03-01 11:24AM EDT | 340.00 | 42.60 | 39.50 | 43.20 | 0.00 | - | - | 5 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
