U.S. markets closed

Synopsys, Inc. (SNPS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
515.49+4.78 (+0.94%)
Al cierre: 04:00PM EDT
515.49 0.00 (0.00%)
Fuera de horario: 04:15PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNPS240517C004000002024-04-19 3:33PM EDT400.00112.93114.10121.500.00-2263.76%
SNPS240517C004300002024-04-08 3:17PM EDT430.00147.8784.1092.000.00--2050.20%
SNPS240517C004500002024-04-19 12:39PM EDT450.0066.0065.8072.600.00-103056.03%
SNPS240517C004800002024-04-19 3:37PM EDT480.0039.7139.9045.200.00-4443.96%
SNPS240517C004900002024-04-15 11:51AM EDT490.0070.7432.8037.600.00--242.26%
SNPS240517C005000002024-04-22 1:37PM EDT500.0027.2026.7027.60+0.20+0.74%5734.88%
SNPS240517C005100002024-04-22 2:39PM EDT510.0023.1020.6021.70+3.08+15.38%222934.49%
SNPS240517C005200002024-04-22 3:34PM EDT520.0016.9915.8016.50+1.83+12.07%11213833.87%
SNPS240517C005300002024-04-22 3:35PM EDT530.0012.0011.3012.10+0.40+3.45%397433.17%
SNPS240517C005400002024-04-22 3:59PM EDT540.008.368.008.50+0.10+1.18%245032.38%
SNPS240517C005500002024-04-22 3:34PM EDT550.006.205.406.00+0.10+1.64%8145532.30%
SNPS240517C005600002024-04-22 3:34PM EDT560.004.003.604.10-0.90-18.37%7831632.15%
SNPS240517C005700002024-04-22 3:55PM EDT570.002.502.202.85-0.70-21.88%3444632.44%
SNPS240517C005800002024-04-22 1:05PM EDT580.001.651.352.45-0.90-35.29%915634.74%
SNPS240517C005900002024-04-22 3:41PM EDT590.001.151.051.30-1.33-53.63%521632.89%
SNPS240517C006000002024-04-22 2:32PM EDT600.000.830.351.15-0.47-36.15%1737635.08%
SNPS240517C006100002024-04-22 2:32PM EDT610.000.650.250.65-0.50-43.48%1621534.18%
SNPS240517C006200002024-04-22 11:10AM EDT620.000.850.203.10-0.58-40.56%212551.00%
SNPS240517C006300002024-04-22 12:23PM EDT630.000.380.154.20-0.62-62.00%515258.59%
SNPS240517C006400002024-04-22 1:05PM EDT640.000.380.100.60-2.12-84.80%42741.38%
SNPS240517C006500002024-04-22 1:41PM EDT650.000.230.051.20-0.66-74.16%71,75449.34%
SNPS240517C006600002024-04-22 12:45PM EDT660.000.280.054.00-0.62-68.89%14257.50%
SNPS240517C006700002024-04-15 1:29PM EDT670.002.050.054.000.00-1660.16%
SNPS240517C006800002024-04-08 10:50AM EDT680.003.100.004.400.00-11363.83%
SNPS240517C006900002024-03-21 2:01PM EDT690.0010.300.002.800.00--360.89%
SNPS240517C007000002024-04-19 3:50PM EDT700.002.300.004.000.00-11367.63%
SNPS240517C007100002024-04-10 1:15PM EDT710.000.940.002.650.00-7964.94%
SNPS240517C007200002024-04-18 11:17AM EDT720.000.620.002.650.00-1067.20%
SNPS240517C007400002024-04-19 3:50PM EDT740.002.200.003.900.00-1076.65%
SNPS240517C007500002024-03-22 11:14AM EDT750.001.790.001.500.00-1167.36%
SNPS240517C007600002024-03-21 12:04PM EDT760.003.000.000.750.00--662.99%
SNPS240517C007700002024-03-22 3:35PM EDT770.001.950.000.750.00-101064.80%
SNPS240517C007800002024-03-21 1:13PM EDT780.002.650.001.500.00--473.12%
Opciones de ventapor17 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNPS240517P003900002024-04-19 2:41PM EDT390.000.450.054.10-0.20-30.77%2267.25%
SNPS240517P004000002024-04-18 1:18PM EDT400.000.600.104.200.00--1062.74%
SNPS240517P004200002024-04-18 3:54PM EDT420.001.590.254.500.00--154.19%
SNPS240517P004400002024-04-22 1:45PM EDT440.001.400.505.10-0.52-27.08%2255.38%
SNPS240517P004500002024-04-22 12:14PM EDT450.002.001.302.10-0.62-23.66%21938.28%
SNPS240517P004600002024-04-18 1:41PM EDT460.003.201.206.30+0.61+23.55%11347.76%
SNPS240517P004700002024-04-22 11:35AM EDT470.004.482.103.60-0.82-15.47%285534.03%
SNPS240517P004800002024-04-22 2:33PM EDT480.005.104.605.00-1.10-17.74%6152732.55%
SNPS240517P004900002024-04-22 3:14PM EDT490.007.106.607.40-2.54-26.35%4226832.20%
SNPS240517P005000002024-04-22 3:02PM EDT500.009.859.7010.30-3.78-27.73%7465831.33%
SNPS240517P005100002024-04-22 2:00PM EDT510.0014.3013.7014.20-3.83-21.13%5376430.79%
SNPS240517P005200002024-04-22 3:13PM EDT520.0017.7018.4019.00-5.75-24.52%771,05930.21%
SNPS240517P005300002024-04-22 12:03PM EDT530.0023.6024.2024.90-4.19-15.08%2610229.93%
SNPS240517P005400002024-04-22 2:32PM EDT540.0029.8230.3031.30-6.23-17.28%644228.81%
SNPS240517P005500002024-04-22 2:40PM EDT550.0036.2035.3041.30-5.70-13.60%1271,15234.13%
SNPS240517P005600002024-04-22 10:47AM EDT560.0048.6343.2049.40-4.22-7.98%113534.30%
SNPS240517P005700002024-04-22 12:48PM EDT570.0059.0351.1058.30+4.45+8.15%34935.47%
SNPS240517P005800002024-04-22 2:07PM EDT580.0064.7761.1069.10-4.05-5.88%84441.93%
SNPS240517P005900002024-04-22 2:00PM EDT590.0075.1070.8077.30+15.33+25.65%57039.65%
SNPS240517P006000002024-04-22 12:52PM EDT600.0088.5181.0088.10-2.49-2.74%65946.17%
SNPS240517P006100002024-04-01 11:39AM EDT610.0046.0090.9098.700.00-2851.82%
SNPS240517P006200002024-04-19 12:54PM EDT620.00108.21100.80109.000.00-201556.33%
SNPS240517P006300002024-03-22 2:58PM EDT630.0047.70115.70123.200.00-5061.30%
SNPS240517P006400002024-03-21 11:36AM EDT640.0047.42124.00134.000.00--062.93%
SNPS240517P006500002024-04-17 1:55PM EDT650.00113.30131.20137.800.00--061.11%
SNPS240517P006600002024-03-21 2:09PM EDT660.0063.40144.20154.000.00--069.54%