Mercados españoles abiertos en 1 hr 34 mins

ANSYS, Inc. (ANSS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
295,48+2,12 (+0,72%)
Al cierre: 04:00PM EST
294,00 -1,48 (-0,50%)
Después del cierre: 06:38PM EST
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara15 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ANSS231215C001150002023-02-28 1:33PM EST115.00197.00213.00217.500.00-11785.47%
ANSS231215C001800002023-11-02 8:31AM EST180.0084.70113.60118.500.00--1140.33%
ANSS231215C001850002022-09-30 9:26AM EST185.0069.3061.3063.100.00-550.00%
ANSS231215C002000002023-11-02 8:31AM EST200.0065.1093.6098.500.00-13113.97%
ANSS231215C002100002022-11-03 2:59PM EST210.0040.9070.7072.000.00-990.00%
ANSS231215C002200002023-03-31 11:32AM EST220.00121.88103.20107.700.00-13330.93%
ANSS231215C002300002023-01-06 1:25PM EST230.0043.2065.7067.200.00-1886.77%
ANSS231215C002400002023-02-07 11:58AM EST240.0056.6080.3082.400.00-37254.39%
ANSS231215C002500002023-10-26 9:16AM EST250.0029.5546.5050.900.00-4087.35%
ANSS231215C002600002023-11-22 1:48PM EST260.0041.000.000.000.00-100.00%
ANSS231215C002700002023-11-20 3:18PM EST270.0034.300.000.000.00-200.00%
ANSS231215C002800002023-11-14 10:41AM EST280.0022.300.000.000.00-100.00%
ANSS231215C002900002023-12-01 3:07PM EST290.008.700.000.000.00-500.00%
ANSS231215C003000002023-12-01 3:54PM EST300.003.600.000.000.00-601.56%
ANSS231215C003100002023-12-01 3:59PM EST310.001.200.000.000.00-1806.25%
ANSS231215C003200002023-12-01 2:22PM EST320.000.900.000.000.00-1012.50%
ANSS231215C003300002023-11-30 12:23PM EST330.000.250.000.000.00-13012.50%
ANSS231215C003400002023-11-14 3:28PM EST340.000.260.000.000.00-1012.50%
ANSS231215C003500002023-10-10 10:46AM EST350.003.400.000.800.00-414251.17%
ANSS231215C003600002023-10-16 11:59AM EST360.001.000.001.500.00-112265.09%
ANSS231215C003700002023-11-15 9:31AM EST370.000.100.000.000.00-1025.00%
ANSS231215C003800002023-10-03 9:47AM EST380.000.300.001.500.00-12878.76%
ANSS231215C003900002023-11-03 8:36AM EST390.000.770.004.800.00-5059108.69%
ANSS231215C004000002023-11-03 8:33AM EST400.000.750.004.800.00-5055115.80%
ANSS231215C004100002023-10-30 8:37AM EST410.000.250.000.000.00-15425.00%
ANSS231215C004200002023-10-31 8:30AM EST420.000.770.000.000.00-5010850.00%
ANSS231215C004300002023-03-30 10:08AM EST430.007.042.703.500.00-22143.73%
ANSS231215C004400002023-07-13 1:30PM EST440.001.900.004.800.00-55141.60%
ANSS231215C004500002023-03-22 9:35AM EST450.003.602.253.400.00--1152.86%
ANSS231215C004600002023-09-12 1:21PM EST460.000.650.004.800.00-5563153.20%
ANSS231215C004700002023-03-31 10:29AM EST470.003.000.004.100.00-11153.69%
ANSS231215C004800002023-05-19 1:37PM EST480.000.650.004.800.00-11164.06%
ANSS231215C004900002023-08-14 10:25AM EST490.000.050.000.250.00-18108.98%
Ventaspara15 de diciembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ANSS231215P001000002023-08-03 2:43PM EST100.000.100.000.350.00-192244.14%
ANSS231215P001150002022-09-27 11:39AM EST115.005.104.204.700.00-55373.29%
ANSS231215P001200002023-11-03 11:45AM EST120.000.050.000.900.00-27232.23%
ANSS231215P001250002023-11-15 1:13PM EST125.000.110.000.000.00--050.00%
ANSS231215P001450002023-02-09 1:55PM EST145.001.900.255.000.00--6257.52%
ANSS231215P001500002023-04-19 1:22PM EST150.000.810.001.500.00-10193.85%
ANSS231215P001550002023-10-27 9:13AM EST155.000.150.000.300.00-10147.66%
ANSS231215P001600002023-08-10 8:48AM EST160.000.300.000.350.00-612143.75%
ANSS231215P001650002022-12-22 10:15AM EST165.007.503.904.300.00-374242.19%
ANSS231215P001700002022-09-26 12:08PM EST170.0012.1012.6013.200.00--94333.57%
ANSS231215P001750002023-03-30 12:09PM EST175.002.060.304.900.00-33198.10%
ANSS231215P001850002023-03-07 2:43PM EST185.003.400.000.000.00--150.00%
ANSS231215P001900002023-04-19 11:52AM EST190.001.770.203.800.00-14161.84%
ANSS231215P001950002023-02-23 12:50PM EST195.004.903.705.500.00-12190.80%
ANSS231215P002000002023-05-03 10:44AM EST200.003.000.504.800.00-616156.49%
ANSS231215P002100002023-11-02 11:12AM EST210.000.950.004.800.00-13137.21%
ANSS231215P002200002023-11-02 11:12AM EST220.001.300.004.800.00-127122.27%
ANSS231215P002300002023-11-20 9:54AM EST230.000.050.000.000.00-2025.00%
ANSS231215P002400002023-11-03 2:38PM EST240.000.560.004.800.00-11593.60%
ANSS231215P002500002023-11-20 2:50PM EST250.000.180.000.000.00-10025.00%
ANSS231215P002600002023-11-20 2:50PM EST260.000.360.000.000.00-10012.50%
ANSS231215P002700002023-11-29 11:14AM EST270.000.350.000.000.00-2012.50%
ANSS231215P002800002023-11-20 11:39AM EST280.001.330.000.000.00-106.25%
ANSS231215P002900002023-11-28 1:19PM EST290.004.600.000.000.00-703.13%
ANSS231215P003000002023-11-30 11:02AM EST300.008.530.000.000.00-200.00%
ANSS231215P003100002023-11-20 2:11PM EST310.0010.900.000.000.00-700.00%
ANSS231215P003200002023-10-25 1:49PM EST320.0050.3021.0024.500.00-2300.00%
ANSS231215P003300002023-09-14 2:32PM EST330.0021.0036.5039.500.00-31265.25%
ANSS231215P003400002023-09-13 12:00PM EST340.0031.2646.4049.200.00-11274.32%
ANSS231215P003500002023-07-18 9:55AM EST350.0022.3056.9060.500.00-101090.89%
ANSS231215P003600002023-07-20 1:29PM EST360.0030.0065.8069.000.00--089.67%
ANSS231215P003700002023-07-24 8:54AM EST370.0037.9066.0070.100.00--00.00%
ANSS231215P004000002023-02-02 2:43PM EST400.00118.3088.8092.000.00-100.00%
ANSS231215P004300002023-04-10 10:59AM EST430.00111.00132.20136.500.00-10130.01%
ANSS231215P004400002023-04-12 9:29AM EST440.00116.20140.40144.500.00-100.00%