U.S. markets closed

Synopsys, Inc. (SNPS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
587.40+1.10 (+0.19%)
Al cierre: 04:00PM EDT
587.97 +0.57 (+0.10%)
Fuera de horario: 07:34PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNPS240621C001850002024-01-05 3:38PM EDT185.00302.90366.00375.400.00-1180.00%
SNPS240621C001900002024-01-03 4:23PM EDT190.00305.40361.00370.200.00--10.00%
SNPS240621C002000002024-01-22 1:21PM EDT200.00342.00339.10348.000.00-110.00%
SNPS240621C002200002024-03-15 12:53PM EDT220.00336.83334.30344.000.00-550.00%
SNPS240621C002300002024-04-02 12:27PM EDT230.00341.80290.00299.900.00-300.00%
SNPS240621C002400002024-03-08 2:09PM EDT240.00337.15334.40342.200.00-100.00%
SNPS240621C002500002024-04-19 2:55PM EDT250.00261.880.000.000.00-1050.00%
SNPS240621C002600002024-03-25 1:30PM EDT260.00329.28265.60275.000.00-500.00%
SNPS240621C002700002024-03-28 1:18PM EDT270.00307.44271.20280.800.00-310.00%
SNPS240621C002800002024-04-15 12:26PM EDT280.00275.35297.70306.200.00-1100.00%
SNPS240621C003000002024-05-23 12:01PM EDT300.00300.00284.00293.300.00-12122.31%
SNPS240621C003100002024-01-03 2:16PM EDT310.00191.08244.00253.200.00--10.00%
SNPS240621C003200002023-06-29 10:53AM EDT320.00135.00149.00156.600.00--10.00%
SNPS240621C003600002024-05-24 12:52PM EDT360.00232.39224.00233.90+22.30+10.61%1195.85%
SNPS240621C003800002024-03-25 10:03AM EDT380.00208.00155.80163.900.00-110.00%
SNPS240621C003900002024-04-12 1:19PM EDT390.00173.30165.90174.000.00-81230.00%
SNPS240621C004000002024-05-17 2:01PM EDT400.00167.81184.10194.000.00-2478.69%
SNPS240621C004100002023-08-10 11:54AM EDT410.0071.3085.4088.700.00-110.00%
SNPS240621C004200002024-05-16 12:05PM EDT420.00155.60164.10174.000.00-118570.14%
SNPS240621C004300002024-04-12 12:27PM EDT430.00135.40126.60134.800.00-1580.00%
SNPS240621C004400002024-01-23 12:00PM EDT440.00119.06149.10157.200.00-3015182.78%
SNPS240621C004500002024-05-06 2:27PM EDT450.0098.23134.20144.000.00-206758.22%
SNPS240621C004600002024-04-22 1:28PM EDT460.0068.900.000.000.00-100.00%
SNPS240621C004700002024-05-20 3:31PM EDT470.00106.34114.20124.000.00-34950.31%
SNPS240621C004800002024-05-17 2:01PM EDT480.0091.15104.30114.000.00-22266.05%
SNPS240621C004900002024-05-20 3:31PM EDT490.0086.5395.30103.400.00-54659.33%
SNPS240621C005000002024-05-23 1:41PM EDT500.0096.9685.4093.500.00-78254.86%
SNPS240621C005100002024-05-22 3:43PM EDT510.0068.0477.1083.700.00-626950.64%
SNPS240621C005200002024-05-23 10:00AM EDT520.0061.8067.2073.900.00-116046.36%
SNPS240621C005300002024-05-23 1:48PM EDT530.0068.5458.5064.400.00-711742.69%
SNPS240621C005400002024-05-24 10:56AM EDT540.0050.0049.5054.80-3.50-6.54%511038.59%
SNPS240621C005500002024-05-24 12:59PM EDT550.0044.9140.6044.70+1.41+3.24%586033.26%
SNPS240621C005600002024-05-24 3:02PM EDT560.0033.4633.3035.50-13.44-28.66%1119829.49%
SNPS240621C005700002024-05-24 3:14PM EDT570.0027.6025.7028.10-1.40-4.83%648928.28%
SNPS240621C005800002024-05-24 3:21PM EDT580.0020.7220.2020.90-0.28-1.33%3166826.27%
SNPS240621C005900002024-05-24 2:41PM EDT590.0014.9014.8015.40-2.64-15.05%1333125.63%
SNPS240621C006000002024-05-24 3:53PM EDT600.0010.1010.3010.90-2.30-18.55%5754325.06%
SNPS240621C006100002024-05-24 3:12PM EDT610.007.407.007.60-1.90-20.43%1531924.94%
SNPS240621C006200002024-05-24 3:32PM EDT620.005.204.605.30-1.50-22.39%4438425.20%
SNPS240621C006300002024-05-24 3:53PM EDT630.003.002.953.80-1.50-33.33%2775525.89%
SNPS240621C006400002024-05-24 2:30PM EDT640.002.152.002.25-0.51-19.17%2181325.16%
SNPS240621C006500002024-05-24 12:27PM EDT650.001.501.251.45-1.50-50.00%201,09425.35%
SNPS240621C006600002024-05-24 3:52PM EDT660.000.990.901.05-0.48-32.65%1631426.28%
SNPS240621C006700002024-05-24 9:59AM EDT670.000.850.601.05-0.25-22.73%425928.89%
SNPS240621C006800002024-05-24 3:43PM EDT680.000.450.301.50-1.05-70.00%318433.81%
SNPS240621C006900002024-05-24 11:57AM EDT690.000.400.251.30-0.65-61.90%11535.33%
SNPS240621C007000002024-05-24 3:43PM EDT700.000.260.150.70-0.59-69.41%416133.72%
SNPS240621C007100002024-05-24 12:59PM EDT710.000.260.100.65-0.14-35.00%24235.47%
SNPS240621C007200002024-05-24 11:45AM EDT720.000.300.000.90-0.10-25.00%144439.73%
SNPS240621C007400002024-05-23 12:12PM EDT740.000.250.150.250.00-111736.40%
SNPS240621C007600002024-04-09 1:40PM EDT760.001.800.054.100.00-11455.98%
SNPS240621C007800002024-05-20 9:41AM EDT780.000.540.051.000.00-13052.93%
SNPS240621C008000002024-05-23 11:38AM EDT800.001.100.050.200.00-413545.46%
SNPS240621C008200002024-05-23 9:43AM EDT820.000.100.054.300.00-15069.08%
SNPS240621C008400002024-05-22 12:11PM EDT840.000.250.004.800.00-617874.32%
SNPS240621C008600002024-03-19 10:26AM EDT860.000.800.003.900.00-1475.21%
SNPS240621C008800002024-05-23 12:33PM EDT880.000.100.000.150.00-64351.86%
SNPS240621C009000002024-05-23 2:39PM EDT900.000.070.050.100.00-35543154.39%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNPS240621P001850002024-01-26 11:56AM EDT185.000.350.000.150.00-11559144.92%
SNPS240621P001900002023-08-31 3:30PM EDT190.000.670.004.800.00-1915219.12%
SNPS240621P001950002023-08-31 3:21PM EDT195.002.110.004.800.00-26214.40%
SNPS240621P002000002023-09-07 11:08AM EDT200.000.900.004.800.00-1511209.81%
SNPS240621P002100002023-09-06 3:32PM EDT210.001.000.004.800.00-44200.98%
SNPS240621P002200002024-01-26 2:32PM EDT220.000.150.004.400.00-67189.67%
SNPS240621P002300002024-01-26 2:26PM EDT230.000.150.003.500.00-67174.85%
SNPS240621P002400002023-07-31 10:15AM EDT240.005.720.009.100.00-12200.22%
SNPS240621P002500002023-12-01 4:52PM EDT250.000.200.004.000.00-112164.23%
SNPS240621P002600002024-05-22 9:48AM EDT260.000.050.000.050.00-317594.53%
SNPS240621P002700002024-05-22 11:25AM EDT270.000.050.000.050.00-28729189.84%
SNPS240621P002800002024-02-22 11:13AM EDT280.001.840.001.450.00-226123.19%
SNPS240621P002900002024-05-22 9:56AM EDT290.000.050.004.800.00-431142.94%
SNPS240621P003000002024-05-22 3:51PM EDT300.000.050.004.800.00-2439136.87%
SNPS240621P003100002024-05-10 9:41AM EDT310.000.110.000.150.00-33082.62%
SNPS240621P003200002024-05-20 10:30AM EDT320.000.060.004.700.00-69124.76%
SNPS240621P003300002024-05-23 9:32AM EDT330.000.050.000.050.00-959767.97%
SNPS240621P003400002024-05-23 1:47PM EDT340.000.050.000.200.00-43573.44%
SNPS240621P003500002024-05-23 9:32AM EDT350.000.050.000.050.00-35137461.33%
SNPS240621P003600002024-02-07 11:01AM EDT360.001.400.305.000.00-150106.01%
SNPS240621P003700002024-05-24 10:10AM EDT370.000.050.000.050.00-13321655.08%
SNPS240621P003800002024-05-24 10:11AM EDT380.000.050.000.100.00-11525955.66%
SNPS240621P003900002024-05-13 3:33PM EDT390.000.080.054.800.00-128489.53%
SNPS240621P004000002024-05-20 2:41PM EDT400.000.750.054.800.00-113884.86%
SNPS240621P004100002024-05-24 1:37PM EDT410.000.100.054.700.00-29179.93%
SNPS240621P004200002024-05-17 2:27PM EDT420.000.260.054.800.00-328675.79%
SNPS240621P004300002024-05-23 10:06AM EDT430.000.180.052.000.00-4019160.50%
SNPS240621P004400002024-05-15 9:50AM EDT440.000.350.152.700.00-129960.19%
SNPS240621P004500002024-05-23 1:31PM EDT450.000.250.055.100.00-4128963.62%
SNPS240621P004600002024-05-23 11:34AM EDT460.000.100.052.850.00-24552.55%
SNPS240621P004700002024-05-24 3:47PM EDT470.000.200.004.300.00-51,18152.94%
SNPS240621P004800002024-05-24 3:43PM EDT480.000.150.100.30-0.05-25.00%422734.23%
SNPS240621P004900002024-05-24 3:33PM EDT490.000.250.200.25-0.25-50.00%528730.37%
SNPS240621P005000002024-05-24 3:43PM EDT500.000.300.250.30-0.40-57.14%722,32928.15%
SNPS240621P005100002024-05-24 1:53PM EDT510.000.450.400.45-0.63-58.33%101,20526.86%
SNPS240621P005200002024-05-24 2:43PM EDT520.000.680.500.80-0.51-42.86%2045526.39%
SNPS240621P005300002024-05-24 3:48PM EDT530.001.060.951.20-0.82-43.62%574625.15%
SNPS240621P005400002024-05-24 3:45PM EDT540.001.821.652.05-0.93-33.82%28849824.76%
SNPS240621P005500002024-05-24 3:48PM EDT550.003.032.803.40-1.33-30.50%271,45924.49%
SNPS240621P005600002024-05-24 3:48PM EDT560.004.853.905.20-1.15-19.17%1555823.85%
SNPS240621P005700002024-05-24 3:09PM EDT570.007.457.207.70-2.85-27.67%3352623.16%
SNPS240621P005800002024-05-24 3:56PM EDT580.0011.1210.6011.30-1.78-13.80%5559822.81%
SNPS240621P005900002024-05-24 10:44AM EDT590.0016.3015.1016.00-2.15-11.65%425822.55%
SNPS240621P006000002024-05-23 3:34PM EDT600.0022.1020.8021.600.00-10613522.01%
SNPS240621P006100002024-05-23 1:56PM EDT610.0027.5027.4029.300.00-137223.35%
SNPS240621P006200002024-05-24 1:22PM EDT620.0036.0034.5037.50-6.40-15.09%24724.39%
SNPS240621P006300002024-05-17 3:01PM EDT630.0068.3542.7048.300.00-5830.16%
SNPS240621P006400002024-05-24 12:44PM EDT640.0049.7049.7057.60-11.22-18.42%1432.45%
SNPS240621P006500002024-05-23 1:23PM EDT650.0055.4459.1066.800.00-5634.04%
SNPS240621P006600002024-05-23 10:55AM EDT660.0068.8568.9076.700.00-2237.12%
SNPS240621P006700002024-05-23 10:32AM EDT670.0078.7978.9087.000.00-1141.17%
SNPS240621P006800002024-02-26 10:59AM EDT680.00111.00101.50107.500.00-1362.10%
SNPS240621P007000002024-03-21 2:03PM EDT700.0099.40184.10194.000.00--0177.62%
SNPS240621P007600002024-05-24 12:52PM EDT760.00168.47168.00177.00-23.58-12.28%1166.11%