Mercados españoles cerrados en 1 hr 12 mins

ANSYS, Inc. (ANSS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
361,14+0,18 (+0,05%)
A partir del 10:18AM EDT. Mercado abierto.
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 EDT160.00210.30197.50202.100.00--1141.04%
ANSS211119C001650002021-08-25 5:33PM EDT165.00175.40194.50199.400.00-11132.52%
ANSS211119C001800002021-09-20 12:00AM EDT180.00190.30178.00182.900.00--1136.55%
ANSS211119C001850002021-09-20 12:00AM EDT185.00185.30173.50178.000.00--2133.25%
ANSS211119C001900002021-09-20 12:00AM EDT190.00180.40168.10172.500.00--1121.17%
ANSS211119C002000002021-10-11 10:07AM EDT200.00148.10158.50162.500.00--3112.65%
ANSS211119C002300002021-08-26 3:42PM EDT230.00134.11130.30134.600.00-1088.60%
ANSS211119C002700002021-08-25 5:33PM EDT270.0094.6091.0094.700.00--164.97%
ANSS211119C002800002021-09-21 9:46AM EDT280.0079.5079.2082.800.00-1157.96%
ANSS211119C003000002021-10-11 9:52AM EDT300.0049.2460.0063.400.00-1548.91%
ANSS211119C003100002021-08-25 5:33PM EDT310.0063.5053.2056.300.00-2255.25%
ANSS211119C003200002021-08-25 5:33PM EDT320.0029.2743.7047.700.00-1352.39%
ANSS211119C003300002021-10-07 3:54PM EDT330.0025.3032.5035.700.00-16037.68%
ANSS211119C003400002021-10-05 10:40AM EDT340.0014.6024.0027.500.00-41735.16%
ANSS211119C003500002021-10-18 11:48AM EDT350.0017.3016.2018.800.00-15329.64%
ANSS211119C003600002021-10-18 10:04AM EDT360.0010.909.8012.600.00-13528.23%
ANSS211119C003700002021-10-18 2:58PM EDT370.007.505.709.100.00-55730.24%
ANSS211119C003800002021-10-18 12:52PM EDT380.004.303.505.400.00-167128.93%
ANSS211119C003900002021-10-18 2:03PM EDT390.002.251.853.500.00-99429.79%
ANSS211119C004000002021-10-18 1:23PM EDT400.001.130.451.400.00-136826.76%
ANSS211119C004100002021-10-18 1:23PM EDT410.000.700.250.850.00-127027.84%
ANSS211119C004200002021-10-11 3:34PM EDT420.001.030.001.500.00-15036.19%
ANSS211119C004300002021-10-15 9:54AM EDT430.000.300.001.400.00-42939.67%
ANSS211119C004400002021-08-25 5:33PM EDT440.003.240.001.350.00--343.21%
ANSS211119C004500002021-08-25 5:33PM EDT450.001.950.001.250.00-1046.16%
ANSS211119C004600002021-08-25 5:33PM EDT460.0013.000.001.250.00--249.68%
ANSS211119C004700002021-08-25 5:33PM EDT470.001.820.004.800.00-2261.07%
ANSS211119C004800002021-08-25 5:33PM EDT480.000.800.003.800.00-1361.38%
ANSS211119C005000002021-08-25 5:33PM EDT500.002.500.002.750.00-2463.70%
ANSS211119C005200002021-08-25 5:33PM EDT520.000.730.003.800.00-3374.10%
ANSS211119C005400002021-08-25 5:33PM EDT540.000.200.001.750.00-5369.60%
ANSS211119C005600002021-08-25 5:33PM EDT560.002.000.204.100.00-1287.48%
ANSS211119C006000002021-08-25 5:33PM EDT600.001.200.000.300.00-101366.80%
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 EDT155.001.000.000.550.00-13122.07%
ANSS211119P001750002021-08-25 5:33PM EDT175.001.650.101.200.00-12119.34%
ANSS211119P001800002021-08-20 9:32AM EDT180.000.850.001.500.00-33117.73%
ANSS211119P001850002021-08-25 5:33PM EDT185.000.810.001.250.00--1110.35%
ANSS211119P001900002021-08-25 5:33PM EDT190.005.500.001.250.00-24106.40%
ANSS211119P002000002021-08-25 5:33PM EDT200.001.600.001.250.00-1198.73%
ANSS211119P002300002021-10-08 9:30AM EDT230.000.500.004.800.00-138100.48%
ANSS211119P002400002021-08-25 5:33PM EDT240.003.000.051.400.00-2273.12%
ANSS211119P002500002021-10-04 3:10PM EDT250.001.100.001.350.00-1265.97%
ANSS211119P002600002021-10-04 11:02AM EDT260.001.650.101.400.00-51560.99%
ANSS211119P002700002021-09-24 3:23PM EDT270.001.050.001.500.00-51955.01%
ANSS211119P002800002021-10-06 2:36PM EDT280.002.350.001.250.00-4654.44%
ANSS211119P002900002021-10-06 2:36PM EDT290.002.970.651.350.00-42049.12%
ANSS211119P003000002021-10-11 10:46AM EDT300.002.550.301.600.00-22444.78%
ANSS211119P003100002021-10-14 3:13PM EDT310.002.101.052.000.00-63340.89%
ANSS211119P003200002021-10-18 12:56PM EDT320.002.201.802.500.00-24636.85%
ANSS211119P003300002021-10-18 10:05AM EDT330.003.801.903.600.00-112334.31%
ANSS211119P003400002021-10-19 9:44AM EDT340.004.104.005.40-1.83-30.86%116332.39%
ANSS211119P003500002021-10-15 3:57PM EDT350.008.766.008.400.00-48531.52%
ANSS211119P003600002021-10-19 9:44AM EDT360.0010.6010.7012.40-2.50-19.08%16430.45%
ANSS211119P003700002021-09-27 12:47PM EDT370.0025.6515.2017.900.00-21330.10%
ANSS211119P003800002021-09-10 10:27AM EDT380.0021.2036.0038.700.00-22161.50%
ANSS211119P003900002021-10-08 2:53PM EDT390.0044.3028.9033.500.00-31033.41%
ANSS211119P004000002021-08-25 5:33PM EDT400.0044.1040.1043.300.00-1138.73%
ANSS211119P004200002021-08-25 5:33PM EDT420.0086.6057.9061.400.00-1041.58%
ANSS211119P004300002021-08-25 5:33PM EDT430.00110.6066.7071.500.00--546.51%
ANSS211119P004400002021-08-25 5:33PM EDT440.00120.8076.8080.900.00--447.56%
ANSS211119P005400002021-08-25 5:33PM EDT540.00189.50176.10181.000.00-1081.85%