La bourse ferme dans 6 h 16 min
CAC 40
7 890,98 -3,00 (-0,04 %) Euro Stoxx 50
5 010,09 -6,39 (-0,13 %) Dow Jones
38 868,04 +69,05 (+0,18 %) EUR/USD
1,0755 -0,0010 (-0,10 %) Gold future
2 323,80 -3,20 (-0,14 %) Bitcoin EUR
62 814,99 -1 711,00 (-2,65 %)
ANSYS, Inc. (ANSS)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS240621C00160000 | 2024-02-05 2:58PM EDT | 160.00 | 180.50 | 172.00 | 181.90 | 0.00 | - | - | 1 | 414.27% |
| ANSS240621C00230000 | 2023-08-14 12:52PM EDT | 230.00 | 91.40 | 95.30 | 97.40 | 0.00 | - | - | 1 | 148.46% |
| ANSS240621C00250000 | 2023-08-15 12:06PM EDT | 250.00 | 71.43 | 83.80 | 86.70 | 0.00 | - | - | 1 | 192.43% |
| ANSS240621C00260000 | 2024-03-27 9:31AM EDT | 260.00 | 97.00 | 66.00 | 75.90 | 0.00 | - | 1 | 1 | 144.09% |
| ANSS240621C00280000 | 2023-08-11 3:38PM EDT | 280.00 | 52.60 | 58.70 | 60.80 | 0.00 | - | - | 1 | 162.45% |
| ANSS240621C00290000 | 2024-05-17 9:41AM EDT | 290.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANSS240621C00300000 | 2024-06-05 10:08AM EDT | 300.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANSS240621C00310000 | 2024-06-03 1:10PM EDT | 310.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANSS240621C00320000 | 2024-06-10 12:46PM EDT | 320.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANSS240621C00330000 | 2024-06-06 2:28PM EDT | 330.00 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ANSS240621C00340000 | 2024-06-10 2:08PM EDT | 340.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ANSS240621C00350000 | 2024-06-06 2:28PM EDT | 350.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANSS240621C00360000 | 2024-05-23 10:08AM EDT | 360.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANSS240621C00370000 | 2024-04-16 9:55AM EDT | 370.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | 1 | 31 | 66.61% |
| 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 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ANSS240621C00400000 | 2024-05-10 2:25PM EDT | 400.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 10 | 64 | 91.67% |
| ANSS240621C00410000 | 2024-04-04 3:35PM EDT | 410.00 | 1.35 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 99.21% |
| ANSS240621C00420000 | 2024-02-15 10:30AM EDT | 420.00 | 2.00 | 0.30 | 10.00 | 0.00 | - | 1 | 6 | 130.79% |
| ANSS240621C00430000 | 2024-01-04 12:24PM EDT | 430.00 | 4.20 | 0.00 | 4.80 | 0.00 | - | 2 | 8 | 113.31% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS240621P00135000 | 2024-02-16 1:02PM EDT | 135.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 309.72% |
| ANSS240621P00150000 | 2023-11-15 2:13PM EDT | 150.00 | 0.69 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 276.37% |
| ANSS240621P00185000 | 2023-10-25 1:38PM EDT | 185.00 | 3.95 | 0.00 | 3.10 | 0.00 | - | 3 | 0 | 191.55% |
| ANSS240621P00200000 | 2024-01-16 2:13PM EDT | 200.00 | 0.10 | 0.00 | 4.70 | 0.00 | - | 1 | 2 | 184.18% |
| ANSS240621P00210000 | 2024-06-05 3:13PM EDT | 210.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANSS240621P00220000 | 2023-12-11 12:00PM EDT | 220.00 | 3.20 | 0.00 | 4.80 | 0.00 | - | 2 | 7 | 154.35% |
| ANSS240621P00230000 | 2023-12-13 12:47PM EDT | 230.00 | 4.00 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 139.84% |
| ANSS240621P00240000 | 2024-05-23 10:02AM EDT | 240.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANSS240621P00250000 | 2024-04-01 10:58AM EDT | 250.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 200 | 235 | 112.11% |
| ANSS240621P00260000 | 2023-10-31 3:25PM EDT | 260.00 | 17.30 | 8.00 | 9.70 | 0.00 | - | 1 | 5 | 152.78% |
| ANSS240621P00270000 | 2023-11-21 1:21PM EDT | 270.00 | 10.80 | 6.60 | 9.30 | 0.00 | - | 6 | 7 | 129.61% |
| ANSS240621P00280000 | 2024-02-07 4:17PM EDT | 280.00 | 1.40 | 0.10 | 10.00 | 0.00 | - | 1 | 1 | 93.70% |
| ANSS240621P00290000 | 2024-05-23 10:41AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANSS240621P00300000 | 2024-06-03 10:01AM EDT | 300.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANSS240621P00310000 | 2024-06-05 11:04AM EDT | 310.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| ANSS240621P00320000 | 2024-06-05 3:13PM EDT | 320.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ANSS240621P00330000 | 2024-06-10 10:52AM EDT | 330.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANSS240621P00340000 | 2024-05-13 2:12PM EDT | 340.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANSS240621P00350000 | 2024-05-22 2:17PM EDT | 350.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANSS240621P00360000 | 2024-03-26 10:17AM EDT | 360.00 | 15.60 | 33.00 | 39.70 | 0.00 | - | 1 | 9 | 61.62% |
| 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% |
