Italia markets open in 6 hours 21 minutes
Dow Jones
38.711,29 +140,29 (+0,36%) Nasdaq
16.857,05 +28,35 (+0,17%) Nikkei 225
38.469,22 -368,24 (-0,95%) EUR/USD
1,0886 +0,0004 (+0,03%) Bitcoin EUR
65.059,43 +1.672,79 (+2,64%) CMC Crypto 200
1.473,91 +26,76 (+1,85%)
ANSYS, Inc. (ANSS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS260116C00165000 | 2024-04-19 10:37AM EDT | 165.00 | 175.00 | 174.00 | 184.00 | 0.00 | - | 1 | 0 | 71.12% |
| ANSS260116C00180000 | 2024-03-01 11:41AM EDT | 180.00 | 172.00 | 181.00 | 189.00 | 0.00 | - | 1 | 1 | 87.38% |
| ANSS260116C00185000 | 2024-04-19 10:37AM EDT | 185.00 | 158.00 | 156.00 | 166.00 | 0.00 | - | 1 | 0 | 64.19% |
| ANSS260116C00190000 | 2024-04-22 9:30AM EDT | 190.00 | 158.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ANSS260116C00195000 | 2024-04-19 10:37AM EDT | 195.00 | 150.00 | 148.00 | 158.00 | 0.00 | - | 1 | 0 | 61.99% |
| ANSS260116C00200000 | 2024-04-19 10:37AM EDT | 200.00 | 146.00 | 144.00 | 154.00 | 0.00 | - | 1 | 1 | 60.89% |
| ANSS260116C00270000 | 2024-04-25 2:19PM EDT | 270.00 | 100.00 | 91.00 | 100.90 | 0.00 | - | - | 1 | 51.33% |
| ANSS260116C00300000 | 2024-04-04 10:29AM EDT | 300.00 | 91.05 | 62.00 | 71.70 | 0.00 | - | 11 | 9 | 40.52% |
| ANSS260116C00310000 | 2024-04-03 11:56AM EDT | 310.00 | 79.00 | 59.00 | 68.00 | 0.00 | - | 1 | 1 | 40.90% |
| ANSS260116C00330000 | 2024-05-07 10:20AM EDT | 330.00 | 53.50 | 39.00 | 48.90 | 0.00 | - | 1 | 2 | 33.80% |
| ANSS260116C00340000 | 2024-05-15 11:43AM EDT | 340.00 | 51.20 | 34.00 | 44.00 | 0.00 | - | - | 1 | 33.03% |
| ANSS260116C00350000 | 2024-05-21 10:32AM EDT | 350.00 | 40.38 | 29.00 | 39.00 | 0.00 | - | 1 | 6 | 32.04% |
| ANSS260116C00370000 | 2024-05-31 9:30AM EDT | 370.00 | 26.90 | 21.00 | 31.00 | 0.00 | - | 2 | 1 | 30.82% |
| ANSS260116C00380000 | 2024-02-20 10:30AM EDT | 380.00 | 26.60 | 37.00 | 46.00 | 0.00 | - | 1 | 1 | 41.96% |
| ANSS260116C00420000 | 2024-04-03 2:04PM EDT | 420.00 | 33.90 | 11.00 | 19.50 | 0.00 | - | 1 | 0 | 30.70% |
| ANSS260116C00430000 | 2024-03-25 11:11AM EDT | 430.00 | 21.58 | 13.00 | 21.20 | 0.00 | - | 1 | 1 | 33.16% |
| ANSS260116C00450000 | 2024-03-25 10:58AM EDT | 450.00 | 15.72 | 8.00 | 18.00 | 0.00 | - | 1 | 3 | 33.19% |
| ANSS260116C00500000 | 2024-03-05 2:49PM EDT | 500.00 | 4.40 | 4.10 | 14.00 | 0.00 | - | 7 | 8 | 35.05% |
| ANSS260116C00510000 | 2024-03-22 2:20PM EDT | 510.00 | 8.80 | 1.00 | 10.90 | 0.00 | - | 2 | 19 | 33.16% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS260116P00230000 | 2024-05-06 9:30AM EDT | 230.00 | 5.80 | 2.00 | 11.90 | 0.00 | - | 1 | 2 | 30.55% |
| ANSS260116P00240000 | 2024-04-19 10:37AM EDT | 240.00 | 10.20 | 3.00 | 13.00 | 0.00 | - | 1 | 2 | 28.90% |
| ANSS260116P00250000 | 2024-05-15 1:11PM EDT | 250.00 | 9.60 | 5.10 | 15.00 | 0.00 | - | 1 | 4 | 28.00% |
| ANSS260116P00270000 | 2024-04-18 10:48AM EDT | 270.00 | 14.50 | 8.00 | 18.00 | 0.00 | - | - | 2 | 24.91% |
| ANSS260116P00280000 | 2024-06-03 11:41AM EDT | 280.00 | 14.00 | 11.00 | 21.00 | 0.00 | - | 1 | 2 | 24.29% |
| ANSS260116P00300000 | 2024-05-24 1:27PM EDT | 300.00 | 17.60 | 17.00 | 27.00 | 0.00 | - | 1 | 17 | 22.37% |
| ANSS260116P00320000 | 2024-04-22 11:45AM EDT | 320.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANSS260116P00330000 | 2024-05-02 9:30AM EDT | 330.00 | 40.00 | 26.00 | 36.00 | 0.00 | - | 1 | 2 | 17.78% |
| ANSS260116P00370000 | 2024-02-12 10:47AM EDT | 370.00 | 39.67 | 43.00 | 52.00 | 0.00 | - | - | 9 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.