Mercados españoles cerrados
IBEX 35
8.997,00 +72,00 (+0,81%) Euro Stoxx 50
4.182,91 +33,85 (+0,82%) Dólar/Euro
1,1606 +0,0005 (+0,05%) Petróleo Brent
84,85 +0,85 (+1,01%) Oro
1.768,10 -29,80 (-1,66%) BTC-EUR
53.379,05 +1.872,88 (+3,64%)
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
Después del cierre: 04:05PM EDT
Llamadaspara19 de noviembre de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS211119C00160000 | 2021-09-20 12:00AM EDT | 160.00 | 210.30 | 196.50 | 201.00 | 0.00 | - | - | 1 | 155.03% |
| ANSS211119C00165000 | 2021-08-25 5:33PM EDT | 165.00 | 175.40 | 194.50 | 199.40 | 0.00 | - | 1 | 1 | 161.69% |
| ANSS211119C00180000 | 2021-09-20 12:00AM EDT | 180.00 | 190.30 | 176.50 | 181.00 | 0.00 | - | - | 1 | 134.91% |
| ANSS211119C00185000 | 2021-09-20 12:00AM EDT | 185.00 | 185.30 | 171.50 | 176.00 | 0.00 | - | - | 2 | 130.22% |
| ANSS211119C00190000 | 2021-09-20 12:00AM EDT | 190.00 | 180.40 | 166.50 | 171.00 | 0.00 | - | - | 1 | 125.66% |
| ANSS211119C00200000 | 2021-10-11 10:07AM EDT | 200.00 | 148.10 | 156.50 | 161.00 | 0.00 | - | - | 3 | 116.88% |
| ANSS211119C00230000 | 2021-08-26 3:42PM EDT | 230.00 | 134.11 | 130.30 | 134.60 | 0.00 | - | 1 | 0 | 104.70% |
| ANSS211119C00270000 | 2021-08-25 5:33PM EDT | 270.00 | 94.60 | 91.00 | 94.70 | 0.00 | - | - | 1 | 75.89% |
| ANSS211119C00280000 | 2021-09-21 9:46AM EDT | 280.00 | 79.50 | 77.70 | 81.90 | 0.00 | - | 1 | 1 | 63.39% |
| ANSS211119C00300000 | 2021-10-11 9:52AM EDT | 300.00 | 49.24 | 58.10 | 62.30 | 0.00 | - | 1 | 5 | 51.62% |
| ANSS211119C00310000 | 2021-08-25 5:33PM EDT | 310.00 | 63.50 | 53.20 | 56.30 | 0.00 | - | 2 | 2 | 54.18% |
| ANSS211119C00320000 | 2021-08-25 5:33PM EDT | 320.00 | 29.27 | 43.70 | 47.70 | 0.00 | - | 1 | 3 | 55.70% |
| ANSS211119C00330000 | 2021-10-07 3:54PM EDT | 330.00 | 25.30 | 30.70 | 34.00 | 0.00 | - | 1 | 60 | 36.43% |
| ANSS211119C00340000 | 2021-10-05 10:40AM EDT | 340.00 | 14.60 | 22.00 | 25.40 | 0.00 | - | 4 | 17 | 32.45% |
| ANSS211119C00350000 | 2021-10-13 9:58AM EDT | 350.00 | 12.80 | 15.60 | 19.10 | 0.00 | - | 1 | 53 | 32.53% |
| ANSS211119C00360000 | 2021-10-14 11:27AM EDT | 360.00 | 10.90 | 9.90 | 13.40 | 0.00 | - | 3 | 34 | 31.46% |
| ANSS211119C00370000 | 2021-10-14 3:49PM EDT | 370.00 | 7.50 | 6.30 | 7.50 | 0.00 | - | 13 | 55 | 27.28% |
| ANSS211119C00380000 | 2021-10-14 9:30AM EDT | 380.00 | 3.00 | 3.30 | 6.30 | 0.00 | - | 6 | 70 | 31.76% |
| ANSS211119C00390000 | 2021-10-08 2:53PM EDT | 390.00 | 2.00 | 1.65 | 4.60 | 0.00 | - | 2 | 85 | 33.37% |
| ANSS211119C00400000 | 2021-10-14 11:42AM EDT | 400.00 | 1.55 | 0.45 | 4.80 | 0.00 | - | 2 | 56 | 39.64% |
| ANSS211119C00410000 | 2021-10-14 1:29PM EDT | 410.00 | 1.04 | 0.20 | 4.90 | 0.00 | - | 3 | 62 | 45.23% |
| ANSS211119C00420000 | 2021-10-11 3:34PM EDT | 420.00 | 1.03 | 0.00 | 1.50 | 0.00 | - | 1 | 50 | 35.74% |
| ANSS211119C00430000 | 2021-10-15 9:54AM EDT | 430.00 | 0.30 | 0.00 | 0.50 | -9.61 | -96.97% | 4 | 29 | 31.76% |
| ANSS211119C00440000 | 2021-08-25 5:33PM EDT | 440.00 | 3.24 | 0.00 | 1.35 | 0.00 | - | - | 3 | 42.38% |
| ANSS211119C00450000 | 2021-08-25 5:33PM EDT | 450.00 | 1.95 | 0.00 | 1.25 | 0.00 | - | 1 | 0 | 45.18% |
| ANSS211119C00460000 | 2021-08-25 5:33PM EDT | 460.00 | 13.00 | 0.00 | 1.25 | 0.00 | - | - | 2 | 48.52% |
| ANSS211119C00470000 | 2021-08-25 5:33PM EDT | 470.00 | 1.82 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 59.52% |
| ANSS211119C00480000 | 2021-08-25 5:33PM EDT | 480.00 | 0.80 | 0.00 | 3.80 | 0.00 | - | 1 | 3 | 59.75% |
| ANSS211119C00500000 | 2021-08-25 5:33PM EDT | 500.00 | 2.50 | 0.00 | 2.75 | 0.00 | - | 2 | 4 | 61.91% |
| ANSS211119C00520000 | 2021-08-25 5:33PM EDT | 520.00 | 0.73 | 0.00 | 3.80 | 0.00 | - | 3 | 3 | 71.89% |
| ANSS211119C00540000 | 2021-08-25 5:33PM EDT | 540.00 | 0.20 | 0.00 | 1.75 | 0.00 | - | 5 | 3 | 67.48% |
| ANSS211119C00560000 | 2021-08-25 5:33PM EDT | 560.00 | 2.00 | 0.20 | 4.10 | 0.00 | - | 1 | 2 | 84.67% |
| ANSS211119C00600000 | 2021-08-25 5:33PM EDT | 600.00 | 1.20 | 0.00 | 0.30 | 0.00 | - | 10 | 13 | 64.65% |
Ventaspara19 de noviembre de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS211119P00155000 | 2021-08-25 5:33PM EDT | 155.00 | 1.00 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 116.02% |
| ANSS211119P00175000 | 2021-08-25 5:33PM EDT | 175.00 | 1.65 | 0.10 | 1.20 | 0.00 | - | 1 | 2 | 113.28% |
| ANSS211119P00180000 | 2021-08-20 9:32AM EDT | 180.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 111.72% |
| ANSS211119P00185000 | 2021-08-25 5:33PM EDT | 185.00 | 0.81 | 0.00 | 1.25 | 0.00 | - | - | 1 | 104.74% |
| ANSS211119P00190000 | 2021-08-25 5:33PM EDT | 190.00 | 5.50 | 0.00 | 1.25 | 0.00 | - | 2 | 4 | 100.93% |
| ANSS211119P00200000 | 2021-08-25 5:33PM EDT | 200.00 | 1.60 | 0.00 | 1.25 | 0.00 | - | 1 | 1 | 93.60% |
| ANSS211119P00230000 | 2021-10-08 9:30AM EDT | 230.00 | 0.50 | 0.00 | 1.30 | 0.00 | - | 1 | 38 | 74.00% |
| ANSS211119P00240000 | 2021-08-25 5:33PM EDT | 240.00 | 3.00 | 0.05 | 1.40 | 0.00 | - | 2 | 2 | 69.04% |
| ANSS211119P00250000 | 2021-10-04 3:10PM EDT | 250.00 | 1.10 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 62.21% |
| ANSS211119P00260000 | 2021-10-04 11:02AM EDT | 260.00 | 1.65 | 0.10 | 1.45 | 0.00 | - | 5 | 15 | 57.76% |
| ANSS211119P00270000 | 2021-09-24 3:23PM EDT | 270.00 | 1.05 | 0.00 | 1.50 | 0.00 | - | 5 | 19 | 51.69% |
| ANSS211119P00280000 | 2021-10-06 2:36PM EDT | 280.00 | 2.35 | 0.30 | 1.50 | 0.00 | - | 4 | 6 | 53.15% |
| ANSS211119P00290000 | 2021-10-06 2:36PM EDT | 290.00 | 2.97 | 0.55 | 1.35 | 0.00 | - | 4 | 20 | 45.94% |
| ANSS211119P00300000 | 2021-10-11 10:46AM EDT | 300.00 | 2.55 | 0.25 | 3.00 | 0.00 | - | 2 | 24 | 49.49% |
| ANSS211119P00310000 | 2021-10-14 3:13PM EDT | 310.00 | 2.10 | 0.25 | 4.50 | 0.00 | - | 6 | 33 | 48.99% |
| ANSS211119P00320000 | 2021-10-14 12:56PM EDT | 320.00 | 2.87 | 2.00 | 3.90 | 0.00 | - | 3 | 46 | 39.56% |
| ANSS211119P00330000 | 2021-10-15 3:00PM EDT | 330.00 | 3.50 | 3.30 | 5.70 | -1.40 | -28.57% | 1 | 123 | 38.12% |
| ANSS211119P00340000 | 2021-10-15 3:57PM EDT | 340.00 | 5.93 | 4.80 | 7.80 | -0.07 | -1.17% | 4 | 164 | 35.77% |
| ANSS211119P00350000 | 2021-10-15 3:57PM EDT | 350.00 | 8.76 | 7.40 | 9.90 | -0.94 | -9.69% | 4 | 85 | 31.71% |
| ANSS211119P00360000 | 2021-10-15 2:05PM EDT | 360.00 | 12.00 | 11.70 | 15.00 | -3.15 | -20.79% | 2 | 64 | 32.49% |
| ANSS211119P00370000 | 2021-09-27 12:47PM EDT | 370.00 | 25.65 | 16.60 | 20.30 | 0.00 | - | 2 | 13 | 31.17% |
| ANSS211119P00380000 | 2021-09-10 10:27AM EDT | 380.00 | 21.20 | 36.00 | 38.70 | 0.00 | - | 2 | 21 | 55.71% |
| ANSS211119P00390000 | 2021-10-08 2:53PM EDT | 390.00 | 44.30 | 31.70 | 35.80 | 0.00 | - | 3 | 10 | 33.53% |
| ANSS211119P00400000 | 2021-08-25 5:33PM EDT | 400.00 | 44.10 | 40.10 | 43.30 | 0.00 | - | 1 | 1 | 30.21% |
| ANSS211119P00420000 | 2021-08-25 5:33PM EDT | 420.00 | 86.60 | 57.90 | 61.40 | 0.00 | - | 1 | 0 | 25.32% |
| ANSS211119P00430000 | 2021-08-25 5:33PM EDT | 430.00 | 110.60 | 66.70 | 71.50 | 0.00 | - | - | 5 | 29.98% |
| ANSS211119P00440000 | 2021-08-25 5:33PM EDT | 440.00 | 120.80 | 76.80 | 80.90 | 0.00 | - | - | 4 | 0.00% |
| ANSS211119P00540000 | 2021-08-25 5:33PM EDT | 540.00 | 189.50 | 176.10 | 181.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. Todos los derechos reservados.
