Deutsche Märkte öffnen in 8 Stunden 23 Minuten
Nikkei 225
39.103,22 +486,12 (+1,26%) Dow Jones 30
39.065,26 -605,78 (-1,53%) Bitcoin EUR
62.562,33 -1.451,33 (-2,27%) CMC Crypto 200
1.470,40 -32,26 (-2,15%) Nasdaq Compositive
16.736,03 -65,51 (-0,39%) S&P 500
5.267,84 -39,17 (-0,74%)
ANSYS, Inc. (ANSS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS250620C00280000 | 2024-05-03 9:30AM EDT | 280.00 | 67.50 | 70.00 | 79.00 | 0.00 | - | 20 | 21 | 41.13% |
| ANSS250620C00300000 | 2024-03-27 9:31AM EDT | 300.00 | 82.00 | 0.00 | 69.00 | 0.00 | - | 1 | 0 | 41.61% |
| ANSS250620C00310000 | 2024-03-05 11:25AM EDT | 310.00 | 56.00 | 69.10 | 78.00 | 0.00 | - | 1 | 0 | 52.46% |
| ANSS250620C00320000 | 2024-02-22 4:04PM EDT | 320.00 | 57.20 | 60.00 | 69.90 | 0.00 | - | 1 | 1 | 49.46% |
| ANSS250620C00330000 | 2024-04-10 10:15AM EDT | 330.00 | 56.00 | 37.00 | 46.80 | 0.00 | - | 1 | 0 | 35.16% |
| ANSS250620C00350000 | 2024-04-03 1:02PM EDT | 350.00 | 52.00 | 25.00 | 34.00 | 0.00 | - | 130 | 126 | 31.48% |
| ANSS250620C00360000 | 2024-05-03 2:32PM EDT | 360.00 | 25.50 | 22.10 | 31.00 | 0.00 | - | 15 | 16 | 31.80% |
| ANSS250620C00370000 | 2024-05-17 1:52PM EDT | 370.00 | 21.50 | 18.00 | 27.00 | 0.00 | - | 108 | 2 | 31.15% |
| ANSS250620C00400000 | 2024-02-29 3:36PM EDT | 400.00 | 12.00 | 16.10 | 26.00 | 0.00 | - | - | 1 | 36.48% |
| ANSS250620C00440000 | 2024-05-02 12:12PM EDT | 440.00 | 3.20 | 0.05 | 10.00 | 0.00 | - | 2 | 2 | 29.03% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ANSS250620P00165000 | 2024-04-08 9:30AM EDT | 165.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ANSS250620P00175000 | 2024-04-08 9:30AM EDT | 175.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ANSS250620P00180000 | 2024-04-08 9:30AM EDT | 180.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ANSS250620P00220000 | 2024-02-20 3:54PM EDT | 220.00 | 3.33 | 0.00 | 9.60 | 0.00 | - | - | 1 | 39.63% |
| ANSS250620P00270000 | 2024-03-15 11:22AM EDT | 270.00 | 8.00 | 6.20 | 16.00 | 0.00 | - | 2 | 3 | 31.10% |
| ANSS250620P00280000 | 2024-03-14 12:56PM EDT | 280.00 | 9.25 | 8.20 | 18.00 | 0.00 | - | 1 | 1 | 29.73% |
| ANSS250620P00290000 | 2024-04-30 12:27PM EDT | 290.00 | 13.84 | 8.00 | 17.90 | 0.00 | - | - | 10 | 26.35% |
| ANSS250620P00310000 | 2024-02-27 1:01PM EDT | 310.00 | 15.50 | 10.00 | 19.00 | 0.00 | - | - | 1 | 20.57% |
| ANSS250620P00320000 | 2024-05-06 10:31AM EDT | 320.00 | 25.00 | 17.00 | 26.00 | 0.00 | - | 10 | 65 | 22.33% |
| ANSS250620P00330000 | 2024-05-23 3:44PM EDT | 330.00 | 27.50 | 20.20 | 30.00 | +1.90 | +7.42% | 2 | 4 | 21.38% |
| ANSS250620P00350000 | 2024-05-01 1:56PM EDT | 350.00 | 41.00 | 30.10 | 40.00 | 0.00 | - | 1 | 125 | 19.79% |
