ANSYS, Inc. (ANSS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS241220C00155000 | 2023-12-22 12:38PM EDT | 155.00 | 185.20 | 186.00 | 196.00 | 0.00 | - | 2 | 2 | 103.61% |
| ANSS241220C00170000 | 2024-02-12 3:58PM EDT | 170.00 | 175.40 | 163.00 | 173.00 | 0.00 | - | 2 | 4 | 72.62% |
| ANSS241220C00195000 | 2023-12-21 11:50AM EDT | 195.00 | 119.90 | 145.00 | 155.00 | 0.00 | - | - | 1 | 76.41% |
| ANSS241220C00200000 | 2024-04-05 10:13AM EDT | 200.00 | 152.10 | 123.00 | 132.70 | 0.00 | - | 1 | 1 | 40.32% |
| ANSS241220C00250000 | 2024-01-26 3:38PM EDT | 250.00 | 95.09 | 98.10 | 108.00 | 0.00 | - | 10 | 10 | 61.38% |
| ANSS241220C00260000 | 2023-12-20 11:30AM EDT | 260.00 | 66.00 | 85.20 | 94.00 | 0.00 | - | 1 | 5 | 51.65% |
| ANSS241220C00270000 | 2023-09-11 2:52PM EDT | 270.00 | 79.30 | 69.40 | 72.90 | 0.00 | - | 1 | 2 | 37.75% |
| ANSS241220C00280000 | 2024-05-02 9:30AM EDT | 280.00 | 57.50 | 60.00 | 69.90 | 0.00 | - | - | 1 | 42.82% |
| ANSS241220C00290000 | 2023-12-08 4:05PM EDT | 290.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANSS241220C00300000 | 2024-04-04 10:29AM EDT | 300.00 | 73.05 | 37.00 | 46.00 | 0.00 | - | 11 | 19 | 29.23% |
| ANSS241220C00310000 | 2024-05-02 10:12AM EDT | 310.00 | 26.20 | 36.00 | 45.00 | 0.00 | - | 576 | 577 | 34.69% |
| ANSS241220C00320000 | 2023-12-28 2:02PM EDT | 320.00 | 69.60 | 36.30 | 42.40 | 0.00 | - | 1 | 5 | 37.42% |
| ANSS241220C00330000 | 2024-05-23 12:33PM EDT | 330.00 | 31.00 | 23.00 | 32.00 | 0.00 | - | 5 | 38 | 31.65% |
| ANSS241220C00340000 | 2024-05-02 11:19AM EDT | 340.00 | 13.24 | 17.70 | 27.00 | 0.00 | - | 10 | 5 | 30.98% |
| ANSS241220C00350000 | 2024-05-02 9:38AM EDT | 350.00 | 13.05 | 13.00 | 22.00 | 0.00 | - | 1 | 11 | 29.82% |
| ANSS241220C00360000 | 2024-05-22 2:09PM EDT | 360.00 | 11.70 | 9.00 | 18.00 | 0.00 | - | 1 | 12 | 29.16% |
| ANSS241220C00370000 | 2024-05-03 11:07AM EDT | 370.00 | 8.80 | 5.00 | 12.20 | 0.00 | - | 5 | 89 | 25.98% |
| ANSS241220C00380000 | 2024-01-22 3:06PM EDT | 380.00 | 12.00 | 4.20 | 13.50 | 0.00 | - | 1 | 14 | 30.19% |
| ANSS241220C00390000 | 2024-05-02 11:19AM EDT | 390.00 | 3.21 | 0.05 | 10.00 | 0.00 | - | 10 | 12 | 28.60% |
| ANSS241220C00400000 | 2024-02-29 2:17PM EDT | 400.00 | 6.18 | 5.30 | 15.00 | 0.00 | - | 13 | 30 | 36.97% |
| ANSS241220C00410000 | 2024-05-02 10:34AM EDT | 410.00 | 2.00 | 0.00 | 4.60 | 0.00 | - | 22 | 15 | 25.23% |
| ANSS241220C00420000 | 2024-04-19 12:51PM EDT | 420.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | 5 | 16 | 27.44% |
| ANSS241220C00430000 | 2024-01-10 10:59AM EDT | 430.00 | 6.50 | 0.05 | 8.70 | 0.00 | - | 2 | 7 | 35.38% |
| ANSS241220C00440000 | 2024-02-06 3:42PM EDT | 440.00 | 2.50 | 0.05 | 9.50 | 0.00 | - | 1 | 8 | 38.40% |
| ANSS241220C00450000 | 2024-05-08 9:30AM EDT | 450.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 32.57% |
| ANSS241220C00490000 | 2024-03-15 9:30AM EDT | 490.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 38.57% |
| ANSS241220C00520000 | 2024-01-23 12:40PM EDT | 520.00 | 0.50 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 51.38% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS241220P00145000 | 2023-12-22 10:34AM EDT | 145.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 54.64% |
| ANSS241220P00150000 | 2023-10-12 2:54PM EDT | 150.00 | 2.35 | 0.70 | 5.00 | 0.00 | - | - | 0 | 67.40% |
| ANSS241220P00155000 | 2023-10-25 1:38PM EDT | 155.00 | 4.05 | 0.00 | 5.00 | 0.00 | - | - | 0 | 63.14% |
| ANSS241220P00175000 | 2024-01-16 4:15PM EDT | 175.00 | 0.45 | 0.00 | 9.60 | 0.00 | - | 2 | 2 | 63.41% |
| ANSS241220P00190000 | 2023-12-15 12:35PM EDT | 190.00 | 3.50 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 56.59% |
| ANSS241220P00195000 | 2023-12-15 12:35PM EDT | 195.00 | 3.90 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 54.44% |
| ANSS241220P00200000 | 2024-03-26 10:27AM EDT | 200.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 52.33% |
| ANSS241220P00210000 | 2023-12-04 11:10AM EDT | 210.00 | 6.30 | 1.55 | 9.00 | 0.00 | - | 1 | 3 | 58.51% |
| ANSS241220P00220000 | 2024-01-16 10:30AM EDT | 220.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ANSS241220P00230000 | 2024-02-28 3:59PM EDT | 230.00 | 2.00 | 0.05 | 10.00 | 0.00 | - | 2 | 21 | 51.62% |
| ANSS241220P00240000 | 2024-04-09 9:30AM EDT | 240.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
| ANSS241220P00250000 | 2024-01-18 3:05PM EDT | 250.00 | 2.05 | 0.50 | 10.00 | 0.00 | - | 4 | 23 | 43.16% |
| ANSS241220P00260000 | 2024-01-25 1:10PM EDT | 260.00 | 2.60 | 0.20 | 10.00 | 0.00 | - | 1 | 22 | 39.11% |
| ANSS241220P00270000 | 2024-02-06 4:37PM EDT | 270.00 | 3.45 | 0.10 | 10.00 | 0.00 | - | 9 | 69 | 35.13% |
| ANSS241220P00280000 | 2024-02-07 4:57PM EDT | 280.00 | 4.40 | 1.00 | 8.30 | 0.00 | - | 1 | 40 | 28.75% |
| ANSS241220P00290000 | 2024-05-15 2:02PM EDT | 290.00 | 7.20 | 1.80 | 11.00 | 0.00 | - | 2 | 12 | 28.61% |
| ANSS241220P00300000 | 2024-05-15 12:50PM EDT | 300.00 | 8.70 | 3.10 | 12.30 | 0.00 | - | 2 | 7 | 26.18% |
| ANSS241220P00310000 | 2024-05-17 9:39AM EDT | 310.00 | 12.00 | 5.20 | 14.80 | 0.00 | - | 2 | 55 | 24.79% |
| ANSS241220P00320000 | 2024-05-15 1:12PM EDT | 320.00 | 13.70 | 8.00 | 17.40 | 0.00 | - | 2 | 322 | 23.01% |
| ANSS241220P00330000 | 2024-05-15 2:02PM EDT | 330.00 | 17.40 | 12.00 | 21.40 | 0.00 | - | 4 | 48 | 22.08% |
| ANSS241220P00340000 | 2024-05-01 3:09PM EDT | 340.00 | 26.00 | 17.00 | 26.00 | 0.00 | - | 1 | 28 | 21.07% |
| ANSS241220P00350000 | 2024-04-19 1:17PM EDT | 350.00 | 34.95 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| ANSS241220P00360000 | 2024-02-22 12:50PM EDT | 360.00 | 28.00 | 20.10 | 30.00 | 0.00 | - | 1 | 7 | 8.78% |
| ANSS241220P00380000 | 2023-12-27 10:59AM EDT | 380.00 | 41.90 | 43.20 | 52.80 | 0.00 | - | 2 | 0 | 18.03% |
© 2024 Yahoo. Todos los derechos reservados.