Mercados españoles cerrados
S&P 500
4.002,87 +51,30 (+1,30%) Nasdaq
11.860,11 +184,57 (+1,58%) NIKKEI 225
26.945,67 -388,12 (-1,42%) Dólar/Euro
1,0770 +0,0044 (+0,41%) Petróleo Brent
75,30 +1,51 (+2,05%) Bitcoin EUR
26.120,02 +143,74 (+0,55%)
ANSYS, Inc. (ANSS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Llamadaspara21 de abril de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS230421C00130000 | 2022-08-29 10:04AM EDT | 130.00 | 127.55 | 103.00 | 106.00 | 0.00 | - | - | 3 | 0.00% |
| ANSS230421C00165000 | 2022-10-03 3:12PM EDT | 165.00 | 73.40 | 58.60 | 60.50 | 0.00 | - | - | 0 | 0.00% |
| ANSS230421C00185000 | 2023-01-12 2:59PM EDT | 185.00 | 71.55 | 82.10 | 86.40 | 0.00 | - | 2 | 10 | 0.00% |
| ANSS230421C00195000 | 2022-09-14 10:15AM EDT | 195.00 | 67.70 | 33.50 | 35.80 | 0.00 | - | 1 | 0 | 0.00% |
| ANSS230421C00200000 | 2022-10-18 2:08PM EDT | 200.00 | 37.10 | 55.00 | 56.00 | 0.00 | - | 8 | 24 | 0.00% |
| ANSS230421C00210000 | 2022-10-11 1:16PM EDT | 210.00 | 23.10 | 52.40 | 50.60 | 0.00 | - | 1 | 2 | 0.00% |
| ANSS230421C00220000 | 2023-02-01 11:28AM EDT | 220.00 | 51.05 | 90.20 | 93.60 | 0.00 | - | 2 | 1 | 0.00% |
| ANSS230421C00230000 | 2022-12-22 3:32PM EDT | 230.00 | 23.20 | 35.10 | 35.60 | 0.00 | - | 12 | 29 | 0.00% |
| ANSS230421C00240000 | 2023-01-26 12:21PM EDT | 240.00 | 33.86 | 52.50 | 57.40 | 0.00 | - | 14 | 7 | 0.00% |
| ANSS230421C00250000 | 2023-03-15 10:35AM EDT | 250.00 | 56.35 | 64.20 | 68.10 | 0.00 | - | 1 | 25 | 55.69% |
| ANSS230421C00260000 | 2023-03-14 12:10PM EDT | 260.00 | 51.43 | 54.70 | 58.40 | 0.00 | - | 3 | 22 | 50.92% |
| ANSS230421C00270000 | 2023-03-17 1:09PM EDT | 270.00 | 47.30 | 44.70 | 48.50 | 0.00 | - | 2 | 34 | 53.27% |
| ANSS230421C00280000 | 2023-03-17 1:09PM EDT | 280.00 | 38.70 | 36.30 | 38.80 | 0.00 | - | 2 | 170 | 45.80% |
| ANSS230421C00290000 | 2023-03-17 3:06PM EDT | 290.00 | 29.36 | 27.10 | 30.50 | 0.00 | - | 30 | 67 | 42.87% |
| ANSS230421C00300000 | 2023-03-21 10:39AM EDT | 300.00 | 18.55 | 20.40 | 22.80 | -2.79 | -13.07% | 1 | 234 | 39.87% |
| ANSS230421C00310000 | 2023-03-21 3:17PM EDT | 310.00 | 13.10 | 13.40 | 14.20 | -2.85 | -17.87% | 3 | 50 | 32.17% |
| ANSS230421C00320000 | 2023-03-21 3:17PM EDT | 320.00 | 7.67 | 7.50 | 9.70 | -0.61 | -7.37% | 2 | 186 | 32.81% |
| ANSS230421C00330000 | 2023-03-21 9:33AM EDT | 330.00 | 5.20 | 3.80 | 5.30 | +0.67 | +14.79% | 1 | 28 | 30.08% |
| ANSS230421C00340000 | 2023-03-20 11:56AM EDT | 340.00 | 2.53 | 0.65 | 3.90 | 0.00 | - | 7 | 25 | 33.23% |
| ANSS230421C00350000 | 2023-03-21 2:24PM EDT | 350.00 | 0.85 | 0.10 | 2.50 | -0.49 | -36.57% | 3 | 15 | 34.20% |
| ANSS230421C00360000 | 2023-03-20 3:19PM EDT | 360.00 | 0.58 | 0.15 | 2.85 | 0.00 | - | 3 | 8 | 41.62% |
| ANSS230421C00370000 | 2023-03-20 2:00PM EDT | 370.00 | 0.40 | 0.05 | 1.30 | 0.00 | - | 10 | 25 | 38.23% |
| ANSS230421C00380000 | 2023-02-02 3:05PM EDT | 380.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 50 | 50 | 61.33% |
| ANSS230421C00390000 | 2023-03-17 1:16PM EDT | 390.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 4 | 5 | 48.72% |
| ANSS230421C00400000 | 2023-02-28 12:04PM EDT | 400.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 3 | 52.95% |
| ANSS230421C00410000 | 2023-02-28 12:07PM EDT | 410.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 63.46% |
| ANSS230421C00420000 | 2023-03-21 11:32AM EDT | 420.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 2 | 70 | 49.81% |
Ventaspara21 de abril de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS230421P00100000 | 2022-12-29 12:36PM EDT | 100.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 26 | 36 | 153.71% |
| ANSS230421P00105000 | 2022-11-18 12:06PM EDT | 105.00 | 0.75 | 0.35 | 0.55 | 0.00 | - | 10 | 10 | 169.34% |
| ANSS230421P00115000 | 2023-01-17 4:59PM EDT | 115.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | - | 19 | 125.98% |
| ANSS230421P00120000 | 2023-02-13 11:10AM EDT | 120.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 42 | 120.90% |
| ANSS230421P00125000 | 2023-01-19 12:34PM EDT | 125.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 193 | 111.33% |
| ANSS230421P00135000 | 2022-10-27 11:20AM EDT | 135.00 | 2.63 | 0.90 | 1.10 | 0.00 | - | - | 0 | 150.44% |
| ANSS230421P00140000 | 2022-12-23 1:02PM EDT | 140.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 124.32% |
| ANSS230421P00145000 | 2022-10-27 11:20AM EDT | 145.00 | 3.43 | 1.15 | 1.35 | 0.00 | - | - | 0 | 144.43% |
| ANSS230421P00150000 | 2023-02-23 10:36AM EDT | 150.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 5 | 9 | 134.52% |
| ANSS230421P00155000 | 2022-11-08 1:14PM EDT | 155.00 | 3.00 | 1.45 | 1.65 | 0.00 | - | - | 1 | 138.77% |
| ANSS230421P00160000 | 2022-12-02 12:04PM EDT | 160.00 | 1.60 | 1.20 | 1.40 | 0.00 | - | 1 | 0 | 128.91% |
| ANSS230421P00165000 | 2022-11-08 4:45PM EDT | 165.00 | 4.00 | 1.95 | 2.20 | 0.00 | - | 398 | 375 | 135.74% |
| ANSS230421P00170000 | 2022-10-24 10:07AM EDT | 170.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 50.00% |
| ANSS230421P00175000 | 2022-11-08 1:15PM EDT | 175.00 | 5.30 | 2.65 | 2.85 | 0.00 | - | 1 | 8 | 133.06% |
| ANSS230421P00180000 | 2023-03-02 2:14PM EDT | 180.00 | 0.14 | 0.00 | 2.10 | 0.00 | - | 1 | 25 | 104.79% |
| ANSS230421P00185000 | 2023-03-15 3:13PM EDT | 185.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 1 | 3 | 100.29% |
| ANSS230421P00190000 | 2023-03-20 1:09PM EDT | 190.00 | 0.10 | 0.00 | 3.60 | 0.00 | - | 5 | 62 | 106.67% |
| ANSS230421P00195000 | 2022-12-22 4:06PM EDT | 195.00 | 5.70 | 1.55 | 1.85 | 0.00 | - | 2 | 9 | 100.78% |
| ANSS230421P00200000 | 2023-03-10 1:53PM EDT | 200.00 | 0.37 | 0.00 | 3.60 | 0.00 | - | 1 | 35 | 97.46% |
| ANSS230421P00210000 | 2023-02-23 11:13AM EDT | 210.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 9 | 36 | 94.67% |
| ANSS230421P00220000 | 2023-02-23 12:45PM EDT | 220.00 | 0.72 | 0.05 | 2.15 | 0.00 | - | 8 | 25 | 72.19% |
| ANSS230421P00230000 | 2023-03-01 12:42PM EDT | 230.00 | 0.50 | 0.10 | 3.60 | 0.00 | - | 2 | 152 | 72.41% |
| ANSS230421P00240000 | 2023-03-13 10:25AM EDT | 240.00 | 1.55 | 0.00 | 2.85 | 0.00 | - | 20 | 37 | 60.62% |
| ANSS230421P00250000 | 2023-03-17 1:19PM EDT | 250.00 | 1.00 | 0.00 | 3.60 | 0.00 | - | 4 | 24 | 56.26% |
| ANSS230421P00260000 | 2023-03-21 9:30AM EDT | 260.00 | 1.00 | 0.20 | 2.30 | -2.45 | -71.01% | 4 | 12 | 52.03% |
| ANSS230421P00270000 | 2023-03-21 2:24PM EDT | 270.00 | 1.35 | 0.40 | 1.70 | -1.72 | -56.03% | 8 | 84 | 40.55% |
| ANSS230421P00280000 | 2023-03-16 12:20PM EDT | 280.00 | 3.00 | 0.60 | 3.50 | 0.00 | - | 1 | 22 | 42.05% |
| ANSS230421P00290000 | 2023-03-21 3:39PM EDT | 290.00 | 3.39 | 2.70 | 5.40 | -1.31 | -27.87% | 2 | 64 | 40.51% |
| ANSS230421P00300000 | 2023-03-21 11:33AM EDT | 300.00 | 5.60 | 4.80 | 6.10 | -0.80 | -12.50% | 1 | 52 | 32.95% |
| ANSS230421P00310000 | 2023-03-21 3:39PM EDT | 310.00 | 8.39 | 7.90 | 8.50 | -1.11 | -11.68% | 2 | 101 | 28.66% |
| ANSS230421P00320000 | 2023-03-21 12:58PM EDT | 320.00 | 15.09 | 12.00 | 13.10 | -0.81 | -5.09% | 2 | 11 | 26.87% |
| ANSS230421P00330000 | 2022-09-06 11:09AM EDT | 330.00 | 85.70 | 95.00 | 98.30 | 0.00 | - | - | 0 | 237.77% |
| ANSS230421P00340000 | 2023-03-07 11:10AM EDT | 340.00 | 36.00 | 24.80 | 28.00 | 0.00 | - | 1 | 0 | 27.64% |
© 2023 Yahoo. Todos los derechos reservados.
