Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.319,69 +503,77 (+1,33%) Gold
2.336,60 +33,70 (+1,46%) EUR/USD
1,0724 +0,0052 (+0,48%) Bitcoin EUR
54.791,65 -1.492,39 (-2,65%)
ANSYS, Inc. (ANSS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:08PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS240517C00300000 | 2024-04-19 11:02AM EDT | 300.00 | 27.00 | 23.00 | 29.90 | 0.00 | - | 2 | 3 | 41.20% |
| ANSS240517C00320000 | 2024-04-29 10:15AM EDT | 320.00 | 15.17 | 6.70 | 11.60 | 0.00 | - | 1 | 47 | 25.92% |
| ANSS240517C00330000 | 2024-05-01 2:31PM EDT | 330.00 | 4.50 | 3.00 | 5.90 | -2.50 | -35.71% | 6 | 77 | 24.98% |
| ANSS240517C00340000 | 2024-05-01 2:21PM EDT | 340.00 | 1.28 | 0.40 | 2.45 | -0.32 | -20.00% | 3 | 233 | 24.32% |
| ANSS240517C00350000 | 2024-05-01 12:48PM EDT | 350.00 | 0.80 | 0.10 | 5.00 | +0.20 | +33.33% | 6 | 93 | 45.75% |
| ANSS240517C00360000 | 2024-04-26 12:01PM EDT | 360.00 | 0.51 | 0.00 | 3.40 | 0.00 | - | 36 | 70 | 47.55% |
| ANSS240517C00370000 | 2024-04-08 2:17PM EDT | 370.00 | 5.20 | 0.00 | 4.50 | 0.00 | - | 2 | 53 | 61.62% |
| ANSS240517C00390000 | 2024-03-27 9:30AM EDT | 390.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| 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 | 60.94% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS240517P00230000 | 2024-04-17 3:47PM EDT | 230.00 | 3.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 115.53% |
| ANSS240517P00300000 | 2024-04-30 3:50PM EDT | 300.00 | 1.00 | 0.15 | 4.70 | 0.00 | - | 2 | 4 | 53.70% |
| ANSS240517P00310000 | 2024-04-30 3:40PM EDT | 310.00 | 1.00 | 1.10 | 6.10 | 0.00 | - | 3 | 3 | 47.51% |
| ANSS240517P00320000 | 2024-04-29 3:56PM EDT | 320.00 | 4.54 | 2.65 | 6.80 | +1.19 | +55.09% | 1 | 11 | 36.32% |
| ANSS240517P00330000 | 2024-04-26 1:56PM EDT | 330.00 | 4.10 | 6.70 | 12.90 | 0.00 | - | 2 | 9 | 41.07% |
| ANSS240517P00340000 | 2024-04-29 9:30AM EDT | 340.00 | 9.90 | 13.30 | 20.00 | 0.00 | - | 1 | 9 | 44.58% |
| ANSS240517P00350000 | 2024-04-18 9:56AM EDT | 350.00 | 25.05 | 22.30 | 29.90 | 0.00 | - | 8 | 15 | 55.76% |
| ANSS240517P00360000 | 2024-04-04 10:01AM EDT | 360.00 | 13.75 | 29.40 | 39.00 | 0.00 | - | 1 | 0 | 62.17% |
