Mercados españoles cerrados
IBEX 35
8.244,10 +137,70 (+1,70%) Euro Stoxx 50
3.533,17 +96,88 (+2,82%) Dólar/Euro
1,0559 +0,0034 (+0,33%) Petróleo Brent
112,62 +2,57 (+2,34%) Oro
1.828,10 -1,70 (-0,09%) BTC-EUR
20.568,53 +193,89 (+0,95%)
ANSYS, Inc. (ANSS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara15 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS220715C00140000 | 2022-05-05 9:36AM EDT | 140.00 | 144.90 | 117.10 | 122.00 | 0.00 | - | - | 1 | 179.44% |
| ANSS220715C00200000 | 2022-04-22 12:09PM EDT | 200.00 | 85.00 | 53.70 | 58.00 | 0.00 | - | 1 | 1 | 70.51% |
| ANSS220715C00230000 | 2022-06-14 3:38PM EDT | 230.00 | 12.60 | 27.60 | 30.70 | 0.00 | - | - | 2 | 57.37% |
| ANSS220715C00240000 | 2022-06-24 12:30PM EDT | 240.00 | 17.90 | 18.10 | 21.80 | +10.40 | +138.67% | 1 | 34 | 49.05% |
| ANSS220715C00250000 | 2022-06-24 2:10PM EDT | 250.00 | 11.00 | 12.00 | 15.00 | +5.30 | +92.98% | 11 | 110 | 47.27% |
| ANSS220715C00260000 | 2022-06-24 1:53PM EDT | 260.00 | 6.43 | 4.50 | 8.00 | +3.03 | +89.12% | 20 | 97 | 39.15% |
| ANSS220715C00270000 | 2022-06-24 1:53PM EDT | 270.00 | 3.38 | 1.35 | 4.00 | +2.88 | +576.00% | 20 | 19 | 36.88% |
| ANSS220715C00280000 | 2022-06-24 3:38PM EDT | 280.00 | 1.50 | 0.85 | 4.20 | +1.25 | +500.00% | 7 | 10 | 49.85% |
| ANSS220715C00290000 | 2022-06-24 1:59PM EDT | 290.00 | 0.30 | 0.30 | 2.75 | -0.55 | -64.71% | 2 | 21 | 51.70% |
| ANSS220715C00300000 | 2022-05-27 1:17PM EDT | 300.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 2 | 21 | 58.14% |
| ANSS220715C00310000 | 2022-05-11 11:42AM EDT | 310.00 | 2.66 | 0.00 | 0.90 | 0.00 | - | 1 | 6 | 51.83% |
| ANSS220715C00320000 | 2022-05-25 11:08AM EDT | 320.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 3 | 9 | 73.83% |
| ANSS220715C00330000 | 2022-05-04 2:17PM EDT | 330.00 | 4.70 | 0.00 | 4.40 | 0.00 | - | 1 | 11 | 79.18% |
| ANSS220715C00340000 | 2022-04-21 10:06AM EDT | 340.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | 3 | 22 | 87.72% |
| ANSS220715C00350000 | 2022-05-11 11:41AM EDT | 350.00 | 0.95 | 0.10 | 2.50 | 0.00 | - | 1 | 11 | 81.98% |
| ANSS220715C00360000 | 2022-03-09 1:42PM EDT | 360.00 | 10.70 | 2.50 | 6.00 | 0.00 | - | 1 | 5 | 116.21% |
| ANSS220715C00370000 | 2022-05-23 10:40AM EDT | 370.00 | 0.57 | 0.00 | 4.80 | 0.00 | - | 2 | 1 | 106.10% |
| ANSS220715C00380000 | 2022-02-24 11:30AM EDT | 380.00 | 4.57 | 1.00 | 5.10 | 0.00 | - | 1 | 16 | 118.19% |
| ANSS220715C00390000 | 2022-05-05 9:30AM EDT | 390.00 | 0.70 | 0.00 | 2.00 | 0.00 | - | 1 | 6 | 98.29% |
| ANSS220715C00400000 | 2022-02-03 4:30PM EDT | 400.00 | 7.97 | 2.55 | 5.10 | 0.00 | - | 1 | 3 | 136.30% |
| ANSS220715C00410000 | 2022-03-02 12:04PM EDT | 410.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 127.27% |
| ANSS220715C00420000 | 2022-02-22 3:01PM EDT | 420.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 3 | 11 | 132.08% |
| ANSS220715C00430000 | 2022-01-18 1:12AM EDT | 430.00 | 7.13 | 2.25 | 4.70 | 0.00 | - | - | 1 | 148.29% |
| ANSS220715C00440000 | 2021-12-17 3:27PM EDT | 440.00 | 23.50 | 3.60 | 4.40 | 0.00 | - | 10 | 10 | 158.08% |
| ANSS220715C00450000 | 2022-02-24 10:30AM EDT | 450.00 | 0.97 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 145.61% |
| ANSS220715C00480000 | 2022-01-07 11:00AM EDT | 480.00 | 4.03 | 0.10 | 1.60 | 0.00 | - | 8 | 4 | 131.79% |
| ANSS220715C00500000 | 2022-01-24 12:49PM EDT | 500.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 165.58% |
| ANSS220715C00540000 | 2022-01-07 11:00AM EDT | 540.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 4 | 2 | 179.74% |
Ventaspara15 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS220715P00120000 | 2022-05-25 3:12PM EDT | 120.00 | 0.50 | 0.00 | 0.15 | 0.00 | - | - | 1 | 125.00% |
| ANSS220715P00135000 | 2022-06-13 1:38PM EDT | 135.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 7 | 185.03% |
| ANSS220715P00140000 | 2022-06-13 1:36PM EDT | 140.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 176.12% |
| ANSS220715P00145000 | 2022-06-13 1:35PM EDT | 145.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 167.53% |
| ANSS220715P00150000 | 2022-06-13 1:35PM EDT | 150.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | - | 1 | 159.18% |
| ANSS220715P00155000 | 2022-06-16 1:54PM EDT | 155.00 | 0.86 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 151.10% |
| ANSS220715P00160000 | 2022-02-14 1:03AM EDT | 160.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ANSS220715P00190000 | 2022-06-16 11:46AM EDT | 190.00 | 2.60 | 0.00 | 2.20 | 0.00 | - | - | 1 | 82.86% |
| ANSS220715P00195000 | 2022-06-01 2:33PM EDT | 195.00 | 2.10 | 0.00 | 1.40 | 0.00 | - | - | 1 | 70.07% |
| ANSS220715P00200000 | 2022-06-23 10:59AM EDT | 200.00 | 1.00 | 0.45 | 2.50 | 0.00 | - | 1 | 2 | 76.34% |
| ANSS220715P00210000 | 2022-06-01 12:26PM EDT | 210.00 | 3.20 | 0.00 | 3.10 | 0.00 | - | - | 1 | 65.36% |
| ANSS220715P00220000 | 2022-06-21 1:11PM EDT | 220.00 | 4.00 | 0.15 | 4.40 | 0.00 | - | 2 | 4 | 60.10% |
| ANSS220715P00230000 | 2022-06-24 1:45PM EDT | 230.00 | 2.48 | 1.45 | 3.90 | -1.12 | -31.11% | 1 | 45 | 50.39% |
| ANSS220715P00240000 | 2022-06-24 1:48PM EDT | 240.00 | 4.00 | 0.75 | 4.60 | -7.60 | -65.52% | 92 | 2 | 47.76% |
| ANSS220715P00250000 | 2022-06-22 12:11PM EDT | 250.00 | 18.96 | 5.10 | 7.50 | 0.00 | - | 1 | 29 | 44.87% |
| ANSS220715P00260000 | 2022-06-13 1:03PM EDT | 260.00 | 31.00 | 8.00 | 11.80 | 0.00 | - | 1 | 51 | 42.29% |
| ANSS220715P00270000 | 2022-06-24 11:49AM EDT | 270.00 | 16.63 | 14.20 | 17.90 | -17.66 | -51.50% | 3 | 77 | 40.91% |
| ANSS220715P00280000 | 2022-06-23 12:20PM EDT | 280.00 | 38.33 | 22.00 | 25.50 | 0.00 | - | 1 | 60 | 40.06% |
| ANSS220715P00290000 | 2022-06-22 12:10PM EDT | 290.00 | 55.72 | 31.70 | 34.90 | 0.00 | - | 1 | 330 | 45.47% |
| ANSS220715P00300000 | 2022-06-24 9:40AM EDT | 300.00 | 49.47 | 41.00 | 45.50 | -16.90 | -25.46% | 2 | 19 | 58.52% |
| ANSS220715P00310000 | 2022-06-21 12:54PM EDT | 310.00 | 71.30 | 50.50 | 55.20 | 0.00 | - | 4 | 18 | 64.25% |
| ANSS220715P00320000 | 2022-03-22 11:41AM EDT | 320.00 | 24.20 | 34.80 | 38.50 | 0.00 | - | 10 | 82 | 0.00% |
| ANSS220715P00330000 | 2022-06-24 3:52PM EDT | 330.00 | 73.48 | 71.10 | 75.50 | +40.38 | +121.99% | 1 | 64 | 51.81% |
| ANSS220715P00340000 | 2022-04-12 2:15PM EDT | 340.00 | 53.00 | 98.20 | 102.00 | 0.00 | - | 1 | 272 | 172.55% |
| ANSS220715P00350000 | 2022-03-16 3:21PM EDT | 350.00 | 51.04 | 67.60 | 71.20 | 0.00 | - | - | 1 | 0.00% |
| ANSS220715P00370000 | 2022-05-03 3:24PM EDT | 370.00 | 91.94 | 101.50 | 105.50 | 0.00 | - | 10 | 0 | 0.00% |
| ANSS220715P00400000 | 2021-12-03 11:06AM EDT | 400.00 | 44.50 | 32.40 | 34.50 | 0.00 | - | 2 | 2 | 0.00% |
| ANSS220715P00410000 | 2022-02-07 1:02AM EDT | 410.00 | 85.50 | 108.20 | 111.60 | 0.00 | - | - | - | 0.00% |
| ANSS220715P00420000 | 2022-01-14 10:30AM EDT | 420.00 | 77.50 | 101.50 | 104.70 | 0.00 | - | 7 | 6 | 0.00% |
| ANSS220715P00430000 | 2022-01-21 11:50AM EDT | 430.00 | 98.70 | 129.10 | 133.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
