Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.161,12 -744,89 (-1,17%)
ANSYS, Inc. (ANSS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de dezembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS241220C00155000 | 2023-12-22 12:38PM EDT | 155.00 | 185.20 | 186.00 | 196.00 | 0.00 | - | 2 | 2 | 90.95% |
| ANSS241220C00170000 | 2024-02-12 3:58PM EDT | 170.00 | 175.40 | 163.00 | 173.00 | 0.00 | - | 2 | 4 | 60.09% |
| ANSS241220C00195000 | 2023-12-21 11:50AM EDT | 195.00 | 119.90 | 145.00 | 155.00 | 0.00 | - | - | 1 | 66.71% |
| ANSS241220C00200000 | 2024-04-05 10:13AM EDT | 200.00 | 152.10 | 138.00 | 147.80 | 0.00 | - | 1 | 1 | 59.93% |
| ANSS241220C00250000 | 2024-01-26 3:38PM EDT | 250.00 | 95.09 | 98.10 | 108.00 | 0.00 | - | 10 | 10 | 54.51% |
| ANSS241220C00260000 | 2023-12-20 11:30AM EDT | 260.00 | 66.00 | 85.20 | 94.00 | 0.00 | - | 1 | 5 | 51.28% |
| ANSS241220C00270000 | 2023-09-11 2:52PM EDT | 270.00 | 79.30 | 69.40 | 72.90 | 0.00 | - | 1 | 2 | 32.27% |
| ANSS241220C00290000 | 2023-12-08 4:05PM EDT | 290.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANSS241220C00300000 | 2024-04-04 10:29AM EDT | 300.00 | 73.05 | 52.00 | 59.00 | 0.00 | - | 11 | 19 | 39.25% |
| ANSS241220C00310000 | 2024-01-31 4:07PM EDT | 310.00 | 42.00 | 48.00 | 53.40 | 0.00 | - | 3 | 16 | 39.15% |
| ANSS241220C00320000 | 2023-12-28 2:02PM EDT | 320.00 | 69.60 | 36.30 | 42.40 | 0.00 | - | 1 | 5 | 33.43% |
| ANSS241220C00330000 | 2024-04-18 3:27PM EDT | 330.00 | 29.30 | 31.00 | 38.30 | 0.00 | - | 1 | 33 | 34.14% |
| ANSS241220C00340000 | 2024-04-03 1:41PM EDT | 340.00 | 38.13 | 25.00 | 32.80 | 0.00 | - | 1 | 14 | 33.12% |
| ANSS241220C00350000 | 2024-04-16 11:46AM EDT | 350.00 | 23.50 | 19.00 | 28.40 | 0.00 | - | 1 | 10 | 32.73% |
| ANSS241220C00360000 | 2024-03-01 1:52PM EDT | 360.00 | 21.00 | 20.50 | 30.00 | 0.00 | - | 1 | 11 | 37.58% |
| ANSS241220C00370000 | 2024-04-19 3:07PM EDT | 370.00 | 12.70 | 12.00 | 20.30 | 0.00 | - | 6 | 94 | 31.44% |
| ANSS241220C00380000 | 2024-01-22 3:06PM EDT | 380.00 | 12.00 | 4.20 | 13.50 | 0.00 | - | 1 | 14 | 27.35% |
| ANSS241220C00390000 | 2024-02-27 3:12PM EDT | 390.00 | 6.41 | 8.50 | 18.00 | 0.00 | - | 10 | 12 | 34.48% |
| ANSS241220C00400000 | 2024-02-29 2:17PM EDT | 400.00 | 6.18 | 5.30 | 15.00 | 0.00 | - | 13 | 30 | 33.71% |
| ANSS241220C00410000 | 2024-01-19 10:31AM EDT | 410.00 | 2.55 | 2.45 | 9.20 | 0.00 | - | 1 | 27 | 29.23% |
| ANSS241220C00420000 | 2024-04-19 12:51PM EDT | 420.00 | 2.60 | 0.10 | 10.00 | 0.00 | - | 5 | 16 | 32.18% |
| ANSS241220C00430000 | 2024-01-10 10:59AM EDT | 430.00 | 6.50 | 0.05 | 8.70 | 0.00 | - | 2 | 7 | 32.37% |
| ANSS241220C00440000 | 2024-02-06 3:42PM EDT | 440.00 | 2.50 | 0.05 | 9.50 | 0.00 | - | 1 | 8 | 35.19% |
| ANSS241220C00490000 | 2024-03-15 9:30AM EDT | 490.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | - | 1 | 35.47% |
| ANSS241220C00520000 | 2024-01-23 12:40PM EDT | 520.00 | 0.50 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 47.37% |
Opções de vendapara20 de dezembro de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS241220P00145000 | 2023-12-22 10:34AM EDT | 145.00 | 1.00 | 0.00 | 1.50 | 0.00 | - | 3 | 3 | 51.47% |
| ANSS241220P00150000 | 2023-10-12 2:54PM EDT | 150.00 | 2.35 | 0.70 | 5.00 | 0.00 | - | - | 0 | 63.45% |
| ANSS241220P00155000 | 2023-10-25 1:38PM EDT | 155.00 | 4.05 | 0.00 | 5.00 | 0.00 | - | - | 0 | 59.46% |
| ANSS241220P00175000 | 2024-01-16 4:15PM EDT | 175.00 | 0.45 | 0.00 | 9.60 | 0.00 | - | 2 | 2 | 59.77% |
| ANSS241220P00190000 | 2023-12-15 12:35PM EDT | 190.00 | 3.50 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 53.41% |
| ANSS241220P00195000 | 2023-12-15 12:35PM EDT | 195.00 | 3.90 | 0.00 | 9.60 | 0.00 | - | 1 | 1 | 51.40% |
| ANSS241220P00200000 | 2024-03-26 10:27AM EDT | 200.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 49.43% |
| ANSS241220P00210000 | 2023-12-04 11:10AM EDT | 210.00 | 6.30 | 1.55 | 9.00 | 0.00 | - | 1 | 3 | 55.26% |
| ANSS241220P00220000 | 2024-01-16 10:30AM EDT | 220.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| ANSS241220P00230000 | 2024-02-28 3:59PM EDT | 230.00 | 2.00 | 0.05 | 10.00 | 0.00 | - | 2 | 21 | 48.86% |
| ANSS241220P00240000 | 2024-04-09 9:30AM EDT | 240.00 | 3.30 | 0.10 | 10.00 | 0.00 | - | 1 | 30 | 44.86% |
| ANSS241220P00250000 | 2024-01-18 3:05PM EDT | 250.00 | 2.05 | 0.50 | 10.00 | 0.00 | - | 4 | 23 | 40.99% |
| ANSS241220P00260000 | 2024-01-25 1:10PM EDT | 260.00 | 2.60 | 0.20 | 10.00 | 0.00 | - | 1 | 22 | 37.21% |
| ANSS241220P00270000 | 2024-02-06 4:37PM EDT | 270.00 | 3.45 | 0.10 | 10.00 | 0.00 | - | 9 | 69 | 33.52% |
| ANSS241220P00280000 | 2024-02-07 4:57PM EDT | 280.00 | 4.40 | 1.00 | 8.30 | 0.00 | - | 1 | 40 | 27.56% |
| ANSS241220P00290000 | 2023-12-19 2:13PM EDT | 290.00 | 24.00 | 3.00 | 8.20 | 0.00 | - | 1 | 10 | 23.96% |
| ANSS241220P00300000 | 2024-04-12 9:48AM EDT | 300.00 | 10.00 | 5.20 | 15.00 | 0.00 | - | 1 | 7 | 28.29% |
| ANSS241220P00310000 | 2024-03-15 1:53PM EDT | 310.00 | 13.50 | 10.00 | 19.40 | 0.00 | - | 1 | 56 | 28.81% |
| ANSS241220P00320000 | 2024-03-19 10:45AM EDT | 320.00 | 13.00 | 15.00 | 24.20 | 0.00 | - | 1 | 322 | 29.13% |
| ANSS241220P00330000 | 2024-04-04 3:56PM EDT | 330.00 | 18.00 | 15.50 | 24.00 | 0.00 | - | 3 | 49 | 24.21% |
| ANSS241220P00340000 | 2024-03-19 1:20PM EDT | 340.00 | 17.30 | 24.10 | 33.50 | 0.00 | - | 2 | 27 | 27.97% |
| ANSS241220P00350000 | 2024-04-19 1:17PM EDT | 350.00 | 34.95 | 25.90 | 33.00 | 0.00 | - | 2 | 13 | 21.84% |
| ANSS241220P00360000 | 2024-02-22 12:50PM EDT | 360.00 | 28.00 | 20.10 | 30.00 | 0.00 | - | 1 | 7 | 11.51% |
| ANSS241220P00380000 | 2023-12-27 10:59AM EDT | 380.00 | 41.90 | 43.20 | 52.80 | 0.00 | - | 2 | 0 | 19.65% |
© 2024 Yahoo. Todos os direitos reservados.