Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.707,97 +372,37 (+0,64%)
ANSYS, Inc. (ANSS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS240517C00300000 | 2024-05-03 9:38AM EDT | 300.00 | 23.00 | 16.30 | 25.00 | +6.25 | +37.31% | 4 | 2 | 55.65% |
| ANSS240517C00320000 | 2024-05-03 9:38AM EDT | 320.00 | 5.20 | 0.55 | 9.50 | +1.60 | +44.44% | 2 | 47 | 40.45% |
| ANSS240517C00330000 | 2024-05-02 2:40PM EDT | 330.00 | 0.75 | 0.00 | 3.30 | 0.00 | - | 11 | 80 | 30.22% |
| ANSS240517C00340000 | 2024-05-03 1:20PM EDT | 340.00 | 0.20 | 0.50 | 1.00 | -0.40 | -66.67% | 5 | 231 | 27.78% |
| ANSS240517C00350000 | 2024-05-03 1:18PM EDT | 350.00 | 0.50 | 0.15 | 0.55 | +0.34 | +212.50% | 1 | 75 | 31.62% |
| ANSS240517C00360000 | 2024-04-26 12:01PM EDT | 360.00 | 0.51 | 0.00 | 1.20 | 0.00 | - | 36 | 70 | 46.58% |
| ANSS240517C00370000 | 2024-04-08 2:17PM EDT | 370.00 | 5.20 | 0.00 | 0.05 | 0.00 | - | 2 | 53 | 31.84% |
| 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 | 75.54% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS240517P00230000 | 2024-05-02 2:54PM EDT | 230.00 | 2.14 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 125.44% |
| ANSS240517P00300000 | 2024-05-02 11:35AM EDT | 300.00 | 1.57 | 0.10 | 4.50 | 0.00 | - | 1 | 6 | 50.53% |
| ANSS240517P00310000 | 2024-05-03 10:40AM EDT | 310.00 | 1.20 | 0.35 | 4.90 | -2.15 | -64.18% | 7 | 12 | 37.39% |
| ANSS240517P00320000 | 2024-05-03 12:07PM EDT | 320.00 | 4.25 | 0.35 | 10.00 | -4.56 | -51.76% | 2 | 11 | 40.55% |
| ANSS240517P00330000 | 2024-05-03 3:51PM EDT | 330.00 | 11.00 | 6.70 | 16.00 | -5.30 | -32.52% | 11 | 11 | 40.46% |
| ANSS240517P00340000 | 2024-04-29 9:30AM EDT | 340.00 | 9.90 | 16.00 | 25.00 | 0.00 | - | 1 | 1 | 48.78% |
| ANSS240517P00350000 | 2024-05-02 1:09PM EDT | 350.00 | 38.50 | 26.50 | 35.00 | 0.00 | - | 2 | 7 | 60.06% |
| ANSS240517P00360000 | 2024-04-04 10:01AM EDT | 360.00 | 13.75 | 36.00 | 45.00 | 0.00 | - | 1 | 0 | 70.30% |
