U.S. markets open in 32 minutes
F S&P 500
5,527.25 -9.75 (-0.18%) F Dow Jones
39,419.00 -107.00 (-0.27%) F Nasdaq
19,949.50 -22.75 (-0.11%) E-mini Russell 2000 Index Futur
2,035.40 -9.50 (-0.46%) Petróleo
81.20 +0.37 (+0.46%) Oro
2,325.50 -5.30 (-0.23%)
ANSYS, Inc. (ANSS)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS240719C00190000 | 2024-01-19 4:02PM EDT | 190.00 | 152.96 | 139.60 | 149.00 | 0.00 | - | 4 | 4 | 202.48% |
| ANSS240719C00250000 | 2024-02-08 1:14PM EDT | 250.00 | 102.00 | 86.20 | 96.00 | 0.00 | - | - | 1 | 152.72% |
| ANSS240719C00270000 | 2024-05-15 11:12AM EDT | 270.00 | 63.80 | 50.00 | 59.90 | 0.00 | - | 1 | 1 | 76.88% |
| ANSS240719C00290000 | 2024-05-21 12:50PM EDT | 290.00 | 41.00 | 33.60 | 43.00 | 0.00 | - | 10 | 12 | 68.87% |
| ANSS240719C00300000 | 2024-06-18 1:35PM EDT | 300.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| ANSS240719C00310000 | 2024-06-24 3:39PM EDT | 310.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| ANSS240719C00320000 | 2024-06-24 1:26PM EDT | 320.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 3 | 430 | 0.00% |
| ANSS240719C00330000 | 2024-06-25 3:23PM EDT | 330.00 | 2.90 | 0.00 | 0.00 | +0.10 | +3.57% | 1 | 101 | 1.56% |
| ANSS240719C00340000 | 2024-06-25 3:52PM EDT | 340.00 | 1.30 | 0.00 | 0.00 | +0.05 | +4.00% | 3 | 123 | 3.13% |
| ANSS240719C00350000 | 2024-06-25 2:11PM EDT | 350.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 29 | 6.25% |
| ANSS240719C00360000 | 2024-06-24 9:44AM EDT | 360.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 167 | 6.25% |
| ANSS240719C00370000 | 2024-05-17 11:57AM EDT | 370.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 55.82% |
| ANSS240719C00380000 | 2024-03-22 9:30AM EDT | 380.00 | 7.00 | 0.25 | 9.90 | 0.00 | - | 1 | 11 | 63.78% |
| ANSS240719C00390000 | 2024-04-16 9:42AM EDT | 390.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 55.96% |
| ANSS240719C00400000 | 2024-04-26 3:05PM EDT | 400.00 | 0.99 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 61.33% |
| ANSS240719C00410000 | 2023-12-29 4:49PM EDT | 410.00 | 12.70 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 66.43% |
| ANSS240719C00450000 | 2024-01-02 1:43PM EDT | 450.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 84.84% |
| ANSS240719C00460000 | 2024-03-25 10:26AM EDT | 460.00 | 1.04 | 0.00 | 10.00 | 0.00 | - | 2 | 2 | 106.57% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS240719P00150000 | 2023-12-04 11:51AM EDT | 150.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 187.67% |
| ANSS240719P00160000 | 2024-01-03 10:30AM EDT | 160.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| ANSS240719P00195000 | 2023-12-22 10:30AM EDT | 195.00 | 1.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 131.40% |
| ANSS240719P00200000 | 2024-01-17 11:10AM EDT | 200.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 125.93% |
| ANSS240719P00220000 | 2024-04-01 9:30AM EDT | 220.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| ANSS240719P00230000 | 2023-11-29 10:48AM EDT | 230.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| ANSS240719P00240000 | 2024-03-20 11:56AM EDT | 240.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 85.83% |
| ANSS240719P00250000 | 2024-05-03 12:20PM EDT | 250.00 | 1.50 | 0.00 | 2.50 | 0.00 | - | 4 | 14 | 65.58% |
| ANSS240719P00260000 | 2024-01-16 1:18PM EDT | 260.00 | 1.95 | 0.10 | 10.00 | 0.00 | - | 2 | 0 | 84.69% |
| ANSS240719P00280000 | 2023-12-20 12:23PM EDT | 280.00 | 12.80 | 0.20 | 4.00 | 0.00 | - | - | 1 | 59.03% |
| ANSS240719P00290000 | 2024-06-13 2:42PM EDT | 290.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 12.50% |
| ANSS240719P00300000 | 2024-05-24 3:23PM EDT | 300.00 | 3.31 | 0.10 | 10.00 | 0.00 | - | 2 | 15 | 62.27% |
| ANSS240719P00310000 | 2024-06-21 11:04AM EDT | 310.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| ANSS240719P00320000 | 2024-06-24 1:04PM EDT | 320.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 498 | 1.56% |
| ANSS240719P00330000 | 2024-06-13 2:38PM EDT | 330.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 7 | 26 | 0.00% |
| ANSS240719P00340000 | 2024-06-20 3:21PM EDT | 340.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| ANSS240719P00350000 | 2024-05-15 2:00PM EDT | 350.00 | 19.90 | 22.00 | 31.80 | 0.00 | - | 1 | 0 | 45.84% |
| ANSS240719P00360000 | 2024-06-12 1:03PM EDT | 360.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ANSS240719P00370000 | 2024-04-24 9:44AM EDT | 370.00 | 39.50 | 34.00 | 42.80 | 0.00 | - | 12 | 0 | 0.00% |
| ANSS240719P00390000 | 2024-06-05 2:28PM EDT | 390.00 | 64.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANSS240719P00400000 | 2024-05-15 3:43PM EDT | 400.00 | 69.35 | 72.00 | 81.90 | 0.00 | - | 3 | 0 | 53.27% |
| ANSS240719P00410000 | 2024-05-15 3:43PM EDT | 410.00 | 79.37 | 82.00 | 92.00 | 0.00 | - | 3 | 0 | 58.45% |
| ANSS240719P00430000 | 2024-05-23 12:50PM EDT | 430.00 | 95.09 | 100.00 | 109.80 | 0.00 | - | - | 0 | 87.60% |
© 2024 Yahoo. Todos los derechos reservados.