Mercados españoles cerrados

ANSYS, Inc. (ANSS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
314,42+0,82 (+0,26%)
Al cierre: 04:00PM EDT
314,42 0,00 (0,00%)
Después del cierre: 04:09PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de abril de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ANSS230421C001300002022-08-29 10:04AM EDT130.00127.55103.00106.000.00--30.00%
ANSS230421C001650002022-10-03 3:12PM EDT165.0073.4058.6060.500.00--00.00%
ANSS230421C001850002023-01-12 2:59PM EDT185.0071.5582.1086.400.00-2100.00%
ANSS230421C001950002022-09-14 10:15AM EDT195.0067.7033.5035.800.00-100.00%
ANSS230421C002000002022-10-18 2:08PM EDT200.0037.1055.0056.000.00-8240.00%
ANSS230421C002100002022-10-11 1:16PM EDT210.0023.1052.4050.600.00-120.00%
ANSS230421C002200002023-02-01 11:28AM EDT220.0051.0590.2093.600.00-210.00%
ANSS230421C002300002022-12-22 3:32PM EDT230.0023.2035.1035.600.00-12290.00%
ANSS230421C002400002023-01-26 12:21PM EDT240.0033.8652.5057.400.00-1470.00%
ANSS230421C002500002023-03-15 10:35AM EDT250.0056.3564.2068.100.00-12555.69%
ANSS230421C002600002023-03-14 12:10PM EDT260.0051.4354.7058.400.00-32250.92%
ANSS230421C002700002023-03-17 1:09PM EDT270.0047.3044.7048.500.00-23453.27%
ANSS230421C002800002023-03-17 1:09PM EDT280.0038.7036.3038.800.00-217045.80%
ANSS230421C002900002023-03-17 3:06PM EDT290.0029.3627.1030.500.00-306742.87%
ANSS230421C003000002023-03-21 10:39AM EDT300.0018.5520.4022.80-2.79-13.07%123439.87%
ANSS230421C003100002023-03-21 3:17PM EDT310.0013.1013.4014.20-2.85-17.87%35032.17%
ANSS230421C003200002023-03-21 3:17PM EDT320.007.677.509.70-0.61-7.37%218632.81%
ANSS230421C003300002023-03-21 9:33AM EDT330.005.203.805.30+0.67+14.79%12830.08%
ANSS230421C003400002023-03-20 11:56AM EDT340.002.530.653.900.00-72533.23%
ANSS230421C003500002023-03-21 2:24PM EDT350.000.850.102.50-0.49-36.57%31534.20%
ANSS230421C003600002023-03-20 3:19PM EDT360.000.580.152.850.00-3841.62%
ANSS230421C003700002023-03-20 2:00PM EDT370.000.400.051.300.00-102538.23%
ANSS230421C003800002023-02-02 3:05PM EDT380.000.050.004.800.00-505061.33%
ANSS230421C003900002023-03-17 1:16PM EDT390.000.300.001.500.00-4548.72%
ANSS230421C004000002023-02-28 12:04PM EDT400.000.400.001.500.00--352.95%
ANSS230421C004100002023-02-28 12:07PM EDT410.000.150.004.800.00--163.46%
ANSS230421C004200002023-03-21 11:32AM EDT420.000.050.050.500.00-27049.81%
Ventaspara21 de abril de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ANSS230421P001000002022-12-29 12:36PM EDT100.000.300.000.300.00-2636153.71%
ANSS230421P001050002022-11-18 12:06PM EDT105.000.750.350.550.00-1010169.34%
ANSS230421P001150002023-01-17 4:59PM EDT115.000.150.000.150.00--19125.98%
ANSS230421P001200002023-02-13 11:10AM EDT120.000.050.000.150.00-342120.90%
ANSS230421P001250002023-01-19 12:34PM EDT125.000.200.000.100.00--193111.33%
ANSS230421P001350002022-10-27 11:20AM EDT135.002.630.901.100.00--0150.44%
ANSS230421P001400002022-12-23 1:02PM EDT140.000.800.000.750.00-1013124.32%
ANSS230421P001450002022-10-27 11:20AM EDT145.003.431.151.350.00--0144.43%
ANSS230421P001500002023-02-23 10:36AM EDT150.000.050.002.100.00-59134.52%
ANSS230421P001550002022-11-08 1:14PM EDT155.003.001.451.650.00--1138.77%
ANSS230421P001600002022-12-02 12:04PM EDT160.001.601.201.400.00-10128.91%
ANSS230421P001650002022-11-08 4:45PM EDT165.004.001.952.200.00-398375135.74%
ANSS230421P001700002022-10-24 10:07AM EDT170.008.110.000.000.00-11750.00%
ANSS230421P001750002022-11-08 1:15PM EDT175.005.302.652.850.00-18133.06%
ANSS230421P001800002023-03-02 2:14PM EDT180.000.140.002.100.00-125104.79%
ANSS230421P001850002023-03-15 3:13PM EDT185.000.100.002.100.00-13100.29%
ANSS230421P001900002023-03-20 1:09PM EDT190.000.100.003.600.00-562106.67%
ANSS230421P001950002022-12-22 4:06PM EDT195.005.701.551.850.00-29100.78%
ANSS230421P002000002023-03-10 1:53PM EDT200.000.370.003.600.00-13597.46%
ANSS230421P002100002023-02-23 11:13AM EDT210.000.400.004.800.00-93694.67%
ANSS230421P002200002023-02-23 12:45PM EDT220.000.720.052.150.00-82572.19%
ANSS230421P002300002023-03-01 12:42PM EDT230.000.500.103.600.00-215272.41%
ANSS230421P002400002023-03-13 10:25AM EDT240.001.550.002.850.00-203760.62%
ANSS230421P002500002023-03-17 1:19PM EDT250.001.000.003.600.00-42456.26%
ANSS230421P002600002023-03-21 9:30AM EDT260.001.000.202.30-2.45-71.01%41252.03%
ANSS230421P002700002023-03-21 2:24PM EDT270.001.350.401.70-1.72-56.03%88440.55%
ANSS230421P002800002023-03-16 12:20PM EDT280.003.000.603.500.00-12242.05%
ANSS230421P002900002023-03-21 3:39PM EDT290.003.392.705.40-1.31-27.87%26440.51%
ANSS230421P003000002023-03-21 11:33AM EDT300.005.604.806.10-0.80-12.50%15232.95%
ANSS230421P003100002023-03-21 3:39PM EDT310.008.397.908.50-1.11-11.68%210128.66%
ANSS230421P003200002023-03-21 12:58PM EDT320.0015.0912.0013.10-0.81-5.09%21126.87%
ANSS230421P003300002022-09-06 11:09AM EDT330.0085.7095.0098.300.00--0237.77%
ANSS230421P003400002023-03-07 11:10AM EDT340.0036.0024.8028.000.00-1027.64%