Italia markets closed
Dow Jones
38.868,04 +69,05 (+0,18%) Nasdaq
17.192,53 +59,40 (+0,35%) Nikkei 225
39.038,16 +354,23 (+0,92%) EUR/USD
1,0767 -0,0037 (-0,34%) Bitcoin EUR
64.657,49 -54,46 (-0,08%) CMC Crypto 200
1.438,71 -7,96 (-0,55%)
ANSYS, Inc. (ANSS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS240719C00190000 | 2024-01-19 4:02PM EDT | 190.00 | 152.96 | 139.60 | 149.00 | 0.00 | - | 4 | 4 | 161.90% |
| ANSS240719C00250000 | 2024-02-08 1:14PM EDT | 250.00 | 102.00 | 86.20 | 96.00 | 0.00 | - | - | 1 | 121.18% |
| ANSS240719C00270000 | 2024-05-15 11:12AM EDT | 270.00 | 63.80 | 51.00 | 60.20 | 0.00 | - | 1 | 1 | 64.12% |
| ANSS240719C00290000 | 2024-05-21 12:50PM EDT | 290.00 | 41.00 | 31.20 | 41.00 | 0.00 | - | 10 | 0 | 49.74% |
| ANSS240719C00300000 | 2024-06-03 9:46AM EDT | 300.00 | 20.00 | 23.10 | 32.00 | 0.00 | - | 1 | 6 | 43.77% |
| ANSS240719C00310000 | 2024-06-06 2:05PM EDT | 310.00 | 19.60 | 14.60 | 23.00 | 0.00 | - | 2 | 0 | 36.95% |
| ANSS240719C00320000 | 2024-06-05 10:07AM EDT | 320.00 | 9.85 | 6.80 | 16.00 | 0.00 | - | 1 | 9 | 33.64% |
| ANSS240719C00330000 | 2024-06-04 3:03PM EDT | 330.00 | 3.50 | 1.05 | 9.00 | 0.00 | - | 1 | 0 | 27.94% |
| ANSS240719C00340000 | 2024-06-10 1:38PM EDT | 340.00 | 3.10 | 1.00 | 4.30 | +0.03 | +0.98% | 2 | 117 | 24.26% |
| ANSS240719C00350000 | 2024-06-05 1:40PM EDT | 350.00 | 2.00 | 0.00 | 2.60 | 0.00 | - | 3 | 21 | 25.32% |
| ANSS240719C00360000 | 2024-06-10 1:38PM EDT | 360.00 | 1.25 | 0.00 | 2.50 | -1.17 | -48.35% | 2 | 169 | 30.37% |
| ANSS240719C00370000 | 2024-05-17 11:57AM EDT | 370.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 43.95% |
| ANSS240719C00380000 | 2024-03-22 9:30AM EDT | 380.00 | 7.00 | 0.25 | 9.90 | 0.00 | - | 1 | 11 | 50.10% |
| ANSS240719C00390000 | 2024-04-16 9:42AM EDT | 390.00 | 1.50 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 54.00% |
| ANSS240719C00400000 | 2024-04-26 3:05PM EDT | 400.00 | 0.99 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 58.61% |
| ANSS240719C00410000 | 2023-12-29 4:49PM EDT | 410.00 | 12.70 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 52.03% |
| ANSS240719C00450000 | 2024-01-02 1:43PM EDT | 450.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 66.25% |
| ANSS240719C00460000 | 2024-03-25 10:26AM EDT | 460.00 | 1.04 | 0.00 | 10.00 | 0.00 | - | 2 | 2 | 83.15% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS240719P00150000 | 2023-12-04 11:51AM EDT | 150.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 144.92% |
| 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 | 101.29% |
| ANSS240719P00200000 | 2024-01-17 11:10AM EDT | 200.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 4 | 6 | 97.06% |
| 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 | 65.97% |
| ANSS240719P00250000 | 2024-05-03 12:20PM EDT | 250.00 | 1.50 | 0.00 | 2.50 | 0.00 | - | 4 | 14 | 50.29% |
| ANSS240719P00260000 | 2024-01-16 1:18PM EDT | 260.00 | 1.95 | 0.10 | 10.00 | 0.00 | - | 2 | 0 | 64.98% |
| ANSS240719P00280000 | 2023-12-20 12:23PM EDT | 280.00 | 12.80 | 0.20 | 4.00 | 0.00 | - | - | 1 | 45.08% |
| ANSS240719P00290000 | 2024-06-04 1:17PM EDT | 290.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 2 | 23 | 40.39% |
| ANSS240719P00300000 | 2024-05-24 3:23PM EDT | 300.00 | 3.31 | 0.00 | 4.80 | 0.00 | - | 2 | 15 | 32.44% |
| ANSS240719P00310000 | 2024-06-03 11:18AM EDT | 310.00 | 6.00 | 0.05 | 9.90 | 0.00 | - | 10 | 17 | 37.49% |
| ANSS240719P00320000 | 2024-06-05 2:28PM EDT | 320.00 | 6.30 | 1.00 | 9.90 | 0.00 | - | 1 | 57 | 27.04% |
| ANSS240719P00330000 | 2024-06-05 2:29PM EDT | 330.00 | 9.18 | 7.10 | 14.90 | 0.00 | - | 1 | 16 | 26.07% |
| ANSS240719P00340000 | 2024-06-07 1:59PM EDT | 340.00 | 16.50 | 13.10 | 22.00 | 0.00 | - | 2 | 0 | 27.03% |
| ANSS240719P00350000 | 2024-05-15 2:00PM EDT | 350.00 | 19.90 | 22.00 | 30.90 | 0.00 | - | 1 | 0 | 30.59% |
| ANSS240719P00360000 | 2024-05-23 12:50PM EDT | 360.00 | 25.69 | 32.00 | 39.30 | 0.00 | - | 1 | 0 | 30.82% |
| 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 | 62.00 | 70.80 | 0.00 | - | - | 0 | 51.38% |
| ANSS240719P00400000 | 2024-05-15 3:43PM EDT | 400.00 | 69.35 | 71.50 | 81.00 | 0.00 | - | 3 | 0 | 56.69% |
| ANSS240719P00410000 | 2024-05-15 3:43PM EDT | 410.00 | 79.37 | 82.30 | 91.00 | 0.00 | - | 3 | 0 | 61.00% |
| ANSS240719P00430000 | 2024-05-23 12:50PM EDT | 430.00 | 95.09 | 102.10 | 111.00 | 0.00 | - | - | 0 | 69.05% |
© 2024 Yahoo. Tutti i diritti riservati.