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
64.640,53 -83,30 (-0,13%) CMC Crypto 200
1.443,70 -2,97 (-0,21%)
ANSYS, Inc. (ANSS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS240621C00160000 | 2024-02-05 2:58PM EDT | 160.00 | 180.50 | 172.00 | 181.90 | 0.00 | - | - | 1 | 396.63% |
| ANSS240621C00230000 | 2023-08-14 12:52PM EDT | 230.00 | 91.40 | 95.30 | 97.40 | 0.00 | - | - | 1 | 142.14% |
| ANSS240621C00250000 | 2023-08-15 12:06PM EDT | 250.00 | 71.43 | 83.80 | 86.70 | 0.00 | - | - | 1 | 184.23% |
| ANSS240621C00260000 | 2024-03-27 9:31AM EDT | 260.00 | 97.00 | 66.00 | 75.90 | 0.00 | - | 1 | 1 | 137.95% |
| ANSS240621C00280000 | 2023-08-11 3:38PM EDT | 280.00 | 52.60 | 58.70 | 60.80 | 0.00 | - | - | 1 | 155.53% |
| ANSS240621C00290000 | 2024-05-17 9:41AM EDT | 290.00 | 39.80 | 29.20 | 39.00 | 0.00 | - | 2 | 7 | 79.21% |
| ANSS240621C00300000 | 2024-06-05 10:08AM EDT | 300.00 | 21.20 | 20.00 | 29.00 | 0.00 | - | 1 | 3 | 64.17% |
| ANSS240621C00310000 | 2024-06-03 1:10PM EDT | 310.00 | 9.20 | 10.60 | 20.00 | 0.00 | - | 1 | 0 | 53.32% |
| ANSS240621C00320000 | 2024-06-10 12:46PM EDT | 320.00 | 8.00 | 2.70 | 11.60 | +2.90 | +56.86% | 5 | 0 | 42.37% |
| ANSS240621C00330000 | 2024-06-06 2:28PM EDT | 330.00 | 3.57 | 0.00 | 2.50 | 0.00 | - | 1 | 0 | 21.89% |
| ANSS240621C00340000 | 2024-06-06 2:28PM EDT | 340.00 | 0.50 | 0.10 | 1.45 | -1.29 | -72.07% | 1 | 0 | 28.16% |
| ANSS240621C00350000 | 2024-06-06 2:28PM EDT | 350.00 | 2.66 | 0.20 | 7.00 | 0.00 | - | 1 | 124 | 52.34% |
| ANSS240621C00360000 | 2024-05-23 10:08AM EDT | 360.00 | 0.60 | 0.20 | 10.00 | 0.00 | - | 1 | 87 | 71.83% |
| ANSS240621C00370000 | 2024-04-16 9:55AM EDT | 370.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 31 | 63.77% |
| ANSS240621C00380000 | 2024-04-30 9:47AM EDT | 380.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 25.00% |
| ANSS240621C00390000 | 2024-05-28 10:58AM EDT | 390.00 | 1.74 | 0.00 | 4.80 | 0.00 | - | 2 | 17 | 80.20% |
| ANSS240621C00400000 | 2024-05-10 2:25PM EDT | 400.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 10 | 64 | 87.77% |
| ANSS240621C00410000 | 2024-04-04 3:35PM EDT | 410.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 94.98% |
| ANSS240621C00420000 | 2024-02-15 10:30AM EDT | 420.00 | 2.00 | 0.30 | 10.00 | 0.00 | - | 1 | 6 | 125.22% |
| ANSS240621C00430000 | 2024-01-04 12:24PM EDT | 430.00 | 4.20 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 108.50% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS240621P00135000 | 2024-02-16 1:02PM EDT | 135.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 296.53% |
| ANSS240621P00150000 | 2023-11-15 2:13PM EDT | 150.00 | 0.69 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 264.60% |
| ANSS240621P00185000 | 2023-10-25 1:38PM EDT | 185.00 | 3.95 | 0.00 | 3.10 | 0.00 | - | 3 | 0 | 183.40% |
| ANSS240621P00200000 | 2024-01-16 2:13PM EDT | 200.00 | 0.10 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 176.37% |
| ANSS240621P00210000 | 2024-06-05 3:13PM EDT | 210.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 162.21% |
| ANSS240621P00220000 | 2023-12-11 12:00PM EDT | 220.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 147.78% |
| ANSS240621P00230000 | 2023-12-13 12:47PM EDT | 230.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 133.89% |
| ANSS240621P00240000 | 2024-05-23 10:02AM EDT | 240.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 12 | 66.60% |
| ANSS240621P00250000 | 2024-04-01 10:58AM EDT | 250.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 200 | 235 | 107.35% |
| ANSS240621P00260000 | 2023-10-31 3:25PM EDT | 260.00 | 17.30 | 8.00 | 9.70 | 0.00 | - | 1 | 5 | 146.28% |
| ANSS240621P00270000 | 2023-11-21 1:21PM EDT | 270.00 | 10.80 | 6.60 | 9.30 | 0.00 | - | 6 | 7 | 124.10% |
| ANSS240621P00280000 | 2024-02-07 4:17PM EDT | 280.00 | 1.40 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 89.72% |
| ANSS240621P00290000 | 2024-05-23 10:41AM EDT | 290.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 57.13% |
| ANSS240621P00300000 | 2024-06-03 10:01AM EDT | 300.00 | 1.85 | 0.10 | 0.55 | 0.00 | - | 1 | 91 | 28.76% |
| ANSS240621P00310000 | 2024-06-05 11:04AM EDT | 310.00 | 1.05 | 0.20 | 1.70 | 0.00 | - | 7 | 0 | 27.14% |
| ANSS240621P00320000 | 2024-06-05 3:13PM EDT | 320.00 | 5.40 | 0.05 | 7.80 | 0.00 | - | 1 | 40 | 40.25% |
| ANSS240621P00330000 | 2024-06-10 10:52AM EDT | 330.00 | 6.30 | 3.30 | 12.10 | -8.55 | -57.58% | 1 | 457 | 35.27% |
| ANSS240621P00340000 | 2024-05-13 2:12PM EDT | 340.00 | 14.20 | 11.80 | 21.00 | 0.00 | - | 2 | 20 | 44.36% |
| ANSS240621P00350000 | 2024-05-22 2:17PM EDT | 350.00 | 24.00 | 21.70 | 31.00 | 0.00 | - | 1 | 9 | 56.40% |
| ANSS240621P00360000 | 2024-03-26 10:17AM EDT | 360.00 | 15.60 | 33.00 | 39.70 | 0.00 | - | 1 | 9 | 59.01% |
| ANSS240621P00370000 | 2024-01-16 2:52PM EDT | 370.00 | 39.40 | 35.20 | 43.90 | 0.00 | - | 4 | 0 | 0.00% |
| ANSS240621P00400000 | 2023-12-26 11:15AM EDT | 400.00 | 47.10 | 63.00 | 72.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.