Italia markets close in 5 hours 48 minutes
FTSE MIB
33.411,73 -542,55 (-1,60%) Dow Jones
37.735,11 -248,13 (-0,65%) Nasdaq
15.885,02 -290,08 (-1,79%) Nikkei 225
38.471,20 -761,60 (-1,94%) Petrolio
85,11 -0,30 (-0,35%) Bitcoin EUR
59.815,49 -3.050,77 (-4,85%)
ANSYS, Inc. (ANSS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS240419C00210000 | 2023-10-19 10:10AM EDT | 210.00 | 90.20 | 93.50 | 98.40 | 0.00 | - | 1 | 1 | 0.00% |
| ANSS240419C00260000 | 2024-01-29 10:36AM EDT | 260.00 | 75.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANSS240419C00270000 | 2024-02-20 11:28AM EDT | 270.00 | 61.00 | 75.20 | 85.00 | 0.00 | - | 2 | 12 | 365.16% |
| ANSS240419C00280000 | 2023-12-12 12:12PM EDT | 280.00 | 29.57 | 67.00 | 76.90 | 0.00 | - | 1 | 6 | 346.85% |
| ANSS240419C00290000 | 2024-01-16 11:56AM EDT | 290.00 | 45.17 | 39.00 | 48.20 | 0.00 | - | 1 | 15 | 144.58% |
| ANSS240419C00300000 | 2024-04-15 1:26PM EDT | 300.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANSS240419C00310000 | 2024-03-11 10:07AM EDT | 310.00 | 27.32 | 26.00 | 33.50 | 0.00 | - | 3 | 159 | 145.22% |
| ANSS240419C00320000 | 2024-04-15 2:29PM EDT | 320.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANSS240419C00330000 | 2024-04-15 12:38PM EDT | 330.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ANSS240419C00340000 | 2024-04-12 2:17PM EDT | 340.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ANSS240419C00350000 | 2024-04-12 3:43PM EDT | 350.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ANSS240419C00360000 | 2024-04-15 3:52PM EDT | 360.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANSS240419C00370000 | 2024-04-15 3:46PM EDT | 370.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ANSS240419C00380000 | 2024-03-27 9:30AM EDT | 380.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANSS240419C00390000 | 2024-03-20 9:30AM EDT | 390.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANSS240419C00400000 | 2024-01-08 1:12PM EDT | 400.00 | 3.90 | 0.00 | 2.00 | 0.00 | - | 3 | 29 | 117.24% |
| ANSS240419C00410000 | 2024-03-22 12:48PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ANSS240419C00430000 | 2023-12-22 10:30AM EDT | 430.00 | 4.50 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 180.03% |
| ANSS240419C00450000 | 2024-01-05 2:26PM EDT | 450.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 11 | 11 | 201.81% |
| ANSS240419C00460000 | 2024-01-05 2:35PM EDT | 460.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 212.11% |
| ANSS240419C00470000 | 2024-01-05 12:56PM EDT | 470.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 222.07% |
| ANSS240419C00490000 | 2024-03-06 4:52PM EDT | 490.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 25 | 152.73% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS240419P00135000 | 2024-02-22 12:55PM EDT | 135.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 10 | 9 | 519.82% |
| ANSS240419P00165000 | 2023-09-19 9:30AM EDT | 165.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| ANSS240419P00200000 | 2023-10-30 1:47PM EDT | 200.00 | 3.80 | 0.05 | 1.85 | 0.00 | - | - | 1 | 260.45% |
| ANSS240419P00210000 | 2023-11-10 10:30AM EDT | 210.00 | 2.30 | 1.25 | 1.55 | 0.00 | - | 1 | 1 | 256.45% |
| ANSS240419P00220000 | 2023-10-26 10:44AM EDT | 220.00 | 7.10 | 1.55 | 1.85 | 0.00 | - | 1 | 0 | 243.41% |
| ANSS240419P00230000 | 2024-04-01 9:30AM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ANSS240419P00240000 | 2024-02-23 4:13PM EDT | 240.00 | 1.50 | 0.00 | 1.70 | 0.00 | - | 1 | 44 | 172.36% |
| ANSS240419P00250000 | 2024-04-01 9:30AM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANSS240419P00260000 | 2024-04-01 9:30AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ANSS240419P00270000 | 2024-04-15 9:30AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANSS240419P00280000 | 2023-12-26 3:07PM EDT | 280.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 3 | 34 | 128.81% |
| ANSS240419P00290000 | 2024-03-26 11:45AM EDT | 290.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ANSS240419P00300000 | 2024-04-15 12:34PM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ANSS240419P00310000 | 2024-04-15 2:49PM EDT | 310.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| ANSS240419P00320000 | 2024-04-10 11:32AM EDT | 320.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ANSS240419P00330000 | 2024-04-15 3:34PM EDT | 330.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ANSS240419P00340000 | 2024-04-15 3:46PM EDT | 340.00 | 12.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANSS240419P00350000 | 2024-03-27 3:38PM EDT | 350.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ANSS240419P00360000 | 2024-04-08 3:30PM EDT | 360.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANSS240419P00370000 | 2024-03-21 3:08PM EDT | 370.00 | 20.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANSS240419P00380000 | 2024-01-05 3:09PM EDT | 380.00 | 37.60 | 40.20 | 49.60 | 0.00 | - | 2 | 2 | 0.00% |
| ANSS240419P00390000 | 2023-12-26 12:37PM EDT | 390.00 | 40.00 | 53.00 | 62.50 | 0.00 | - | - | 0 | 96.92% |
| ANSS240419P00400000 | 2024-01-02 10:42AM EDT | 400.00 | 46.50 | 67.60 | 73.60 | 0.00 | - | 10 | 0 | 133.01% |
| ANSS240419P00410000 | 2023-12-29 12:12PM EDT | 410.00 | 51.50 | 72.90 | 82.00 | 0.00 | - | 25 | 0 | 95.12% |
| ANSS240419P00470000 | 2023-12-22 10:30AM EDT | 470.00 | 111.40 | 125.20 | 135.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.