La bourse est fermée
Dow Jones
38 726,42 +50,74 (+0,13 %) Nasdaq
16 277,10 +120,77 (+0,75 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0781 +0,0014 (+0,13 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
59 062,01 -720,38 (-1,20 %)
ANSYS, Inc. (ANSS)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:39AM EDT. Marché ouvert.
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS240517C00300000 | 2024-05-03 10:10AM EDT | 300.00 | 23.00 | 16.50 | 26.00 | 0.00 | - | 4 | 2 | 59.38% |
| ANSS240517C00310000 | 2024-05-03 9:30AM EDT | 310.00 | 9.00 | 7.20 | 17.00 | 0.00 | - | 1 | 4 | 48.07% |
| ANSS240517C00320000 | 2024-05-03 9:38AM EDT | 320.00 | 5.20 | 0.30 | 10.00 | 0.00 | - | 2 | 49 | 42.09% |
| ANSS240517C00330000 | 2024-05-02 2:40PM EDT | 330.00 | 0.75 | 0.10 | 3.60 | 0.00 | - | 11 | 80 | 31.46% |
| ANSS240517C00340000 | 2024-05-03 1:22PM EDT | 340.00 | 0.20 | 0.10 | 2.00 | 0.00 | - | 5 | 236 | 35.08% |
| ANSS240517C00350000 | 2024-05-06 11:04AM EDT | 350.00 | 0.15 | 0.15 | 0.25 | -0.35 | -70.00% | 11 | 75 | 27.30% |
| ANSS240517C00360000 | 2024-04-26 12:01PM EDT | 360.00 | 0.51 | 0.00 | 0.60 | 0.00 | - | 36 | 70 | 40.45% |
| ANSS240517C00370000 | 2024-04-08 2:17PM EDT | 370.00 | 5.20 | 0.00 | 0.05 | 0.00 | - | 2 | 53 | 32.62% |
| ANSS240517C00390000 | 2024-03-27 9:30AM EDT | 390.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ANSS240517C00400000 | 2024-03-19 9:30AM EDT | 400.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| ANSS240517C00420000 | 2024-03-20 1:18PM EDT | 420.00 | 1.00 | 0.00 | 1.10 | 0.00 | - | - | 5 | 77.88% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS240517P00230000 | 2024-05-02 2:54PM EDT | 230.00 | 2.14 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 131.42% |
| ANSS240517P00290000 | 2024-05-02 1:07PM EDT | 290.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 4 | 54.11% |
| ANSS240517P00300000 | 2024-05-03 9:40AM EDT | 300.00 | 1.57 | 0.05 | 9.90 | 0.00 | - | 1 | 6 | 56.52% |
| ANSS240517P00310000 | 2024-05-06 9:51AM EDT | 310.00 | 1.12 | 0.00 | 2.15 | -0.08 | -6.67% | 1 | 7 | 26.28% |
| ANSS240517P00320000 | 2024-05-06 10:43AM EDT | 320.00 | 2.70 | 0.10 | 10.00 | -1.55 | -36.47% | 104 | 11 | 44.25% |
| ANSS240517P00330000 | 2024-05-03 3:51PM EDT | 330.00 | 11.00 | 6.00 | 15.00 | 0.00 | - | 11 | 10 | 40.41% |
| ANSS240517P00340000 | 2024-04-29 9:30AM EDT | 340.00 | 9.90 | 15.00 | 23.00 | 0.00 | - | 1 | 1 | 43.95% |
| ANSS240517P00350000 | 2024-05-02 1:09PM EDT | 350.00 | 38.50 | 25.00 | 34.00 | 0.00 | - | 2 | 7 | 61.12% |
| ANSS240517P00360000 | 2024-04-04 10:01AM EDT | 360.00 | 13.75 | 36.00 | 45.00 | 0.00 | - | 1 | 0 | 77.73% |
