Mercados españoles cerrados

ANSYS, Inc. (ANSS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
358,85-0,55 (-0,15%)
Al cierre: 4:00PM EDT
358,85 0,00 (0,00%)
Después del cierre: 04:05PM 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 EDT160.00210.30196.50201.000.00--1155.03%
ANSS211119C001650002021-08-25 5:33PM EDT165.00175.40194.50199.400.00-11161.69%
ANSS211119C001800002021-09-20 12:00AM EDT180.00190.30176.50181.000.00--1134.91%
ANSS211119C001850002021-09-20 12:00AM EDT185.00185.30171.50176.000.00--2130.22%
ANSS211119C001900002021-09-20 12:00AM EDT190.00180.40166.50171.000.00--1125.66%
ANSS211119C002000002021-10-11 10:07AM EDT200.00148.10156.50161.000.00--3116.88%
ANSS211119C002300002021-08-26 3:42PM EDT230.00134.11130.30134.600.00-10104.70%
ANSS211119C002700002021-08-25 5:33PM EDT270.0094.6091.0094.700.00--175.89%
ANSS211119C002800002021-09-21 9:46AM EDT280.0079.5077.7081.900.00-1163.39%
ANSS211119C003000002021-10-11 9:52AM EDT300.0049.2458.1062.300.00-1551.62%
ANSS211119C003100002021-08-25 5:33PM EDT310.0063.5053.2056.300.00-2254.18%
ANSS211119C003200002021-08-25 5:33PM EDT320.0029.2743.7047.700.00-1355.70%
ANSS211119C003300002021-10-07 3:54PM EDT330.0025.3030.7034.000.00-16036.43%
ANSS211119C003400002021-10-05 10:40AM EDT340.0014.6022.0025.400.00-41732.45%
ANSS211119C003500002021-10-13 9:58AM EDT350.0012.8015.6019.100.00-15332.53%
ANSS211119C003600002021-10-14 11:27AM EDT360.0010.909.9013.400.00-33431.46%
ANSS211119C003700002021-10-14 3:49PM EDT370.007.506.307.500.00-135527.28%
ANSS211119C003800002021-10-14 9:30AM EDT380.003.003.306.300.00-67031.76%
ANSS211119C003900002021-10-08 2:53PM EDT390.002.001.654.600.00-28533.37%
ANSS211119C004000002021-10-14 11:42AM EDT400.001.550.454.800.00-25639.64%
ANSS211119C004100002021-10-14 1:29PM EDT410.001.040.204.900.00-36245.23%
ANSS211119C004200002021-10-11 3:34PM EDT420.001.030.001.500.00-15035.74%
ANSS211119C004300002021-10-15 9:54AM EDT430.000.300.000.50-9.61-96.97%42931.76%
ANSS211119C004400002021-08-25 5:33PM EDT440.003.240.001.350.00--342.38%
ANSS211119C004500002021-08-25 5:33PM EDT450.001.950.001.250.00-1045.18%
ANSS211119C004600002021-08-25 5:33PM EDT460.0013.000.001.250.00--248.52%
ANSS211119C004700002021-08-25 5:33PM EDT470.001.820.004.800.00-2259.52%
ANSS211119C004800002021-08-25 5:33PM EDT480.000.800.003.800.00-1359.75%
ANSS211119C005000002021-08-25 5:33PM EDT500.002.500.002.750.00-2461.91%
ANSS211119C005200002021-08-25 5:33PM EDT520.000.730.003.800.00-3371.89%
ANSS211119C005400002021-08-25 5:33PM EDT540.000.200.001.750.00-5367.48%
ANSS211119C005600002021-08-25 5:33PM EDT560.002.000.204.100.00-1284.67%
ANSS211119C006000002021-08-25 5:33PM EDT600.001.200.000.300.00-101364.65%
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 EDT155.001.000.000.550.00-13116.02%
ANSS211119P001750002021-08-25 5:33PM EDT175.001.650.101.200.00-12113.28%
ANSS211119P001800002021-08-20 9:32AM EDT180.000.850.001.500.00-33111.72%
ANSS211119P001850002021-08-25 5:33PM EDT185.000.810.001.250.00--1104.74%
ANSS211119P001900002021-08-25 5:33PM EDT190.005.500.001.250.00-24100.93%
ANSS211119P002000002021-08-25 5:33PM EDT200.001.600.001.250.00-1193.60%
ANSS211119P002300002021-10-08 9:30AM EDT230.000.500.001.300.00-13874.00%
ANSS211119P002400002021-08-25 5:33PM EDT240.003.000.051.400.00-2269.04%
ANSS211119P002500002021-10-04 3:10PM EDT250.001.100.001.350.00-1262.21%
ANSS211119P002600002021-10-04 11:02AM EDT260.001.650.101.450.00-51557.76%
ANSS211119P002700002021-09-24 3:23PM EDT270.001.050.001.500.00-51951.69%
ANSS211119P002800002021-10-06 2:36PM EDT280.002.350.301.500.00-4653.15%
ANSS211119P002900002021-10-06 2:36PM EDT290.002.970.551.350.00-42045.94%
ANSS211119P003000002021-10-11 10:46AM EDT300.002.550.253.000.00-22449.49%
ANSS211119P003100002021-10-14 3:13PM EDT310.002.100.254.500.00-63348.99%
ANSS211119P003200002021-10-14 12:56PM EDT320.002.872.003.900.00-34639.56%
ANSS211119P003300002021-10-15 3:00PM EDT330.003.503.305.70-1.40-28.57%112338.12%
ANSS211119P003400002021-10-15 3:57PM EDT340.005.934.807.80-0.07-1.17%416435.77%
ANSS211119P003500002021-10-15 3:57PM EDT350.008.767.409.90-0.94-9.69%48531.71%
ANSS211119P003600002021-10-15 2:05PM EDT360.0012.0011.7015.00-3.15-20.79%26432.49%
ANSS211119P003700002021-09-27 12:47PM EDT370.0025.6516.6020.300.00-21331.17%
ANSS211119P003800002021-09-10 10:27AM EDT380.0021.2036.0038.700.00-22155.71%
ANSS211119P003900002021-10-08 2:53PM EDT390.0044.3031.7035.800.00-31033.53%
ANSS211119P004000002021-08-25 5:33PM EDT400.0044.1040.1043.300.00-1130.21%
ANSS211119P004200002021-08-25 5:33PM EDT420.0086.6057.9061.400.00-1025.32%
ANSS211119P004300002021-08-25 5:33PM EDT430.00110.6066.7071.500.00--529.98%
ANSS211119P004400002021-08-25 5:33PM EDT440.00120.8076.8080.900.00--40.00%
ANSS211119P005400002021-08-25 5:33PM EDT540.00189.50176.10181.000.00-100.00%