Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240816C00440000 | 2024-07-26 3:11PM EDT | 440.00 | 107.50 | 105.00 | 112.80 | -17.68 | -14.12% | 2 | 2 | 61.54% |
| SNPS240816C00480000 | 2024-07-19 9:30AM EDT | 480.00 | 88.08 | 66.40 | 73.50 | 0.00 | - | 2 | 2 | 57.80% |
| SNPS240816C00500000 | 2024-07-19 3:19PM EDT | 500.00 | 68.56 | 48.50 | 54.90 | 0.00 | - | 2 | 2 | 49.25% |
| SNPS240816C00520000 | 2024-07-24 2:52PM EDT | 520.00 | 45.00 | 33.90 | 38.80 | 0.00 | - | 2 | 24 | 44.59% |
| SNPS240816C00530000 | 2024-07-25 3:55PM EDT | 530.00 | 24.25 | 27.10 | 30.10 | 0.00 | - | 2 | 8 | 39.66% |
| SNPS240816C00540000 | 2024-07-26 2:29PM EDT | 540.00 | 22.70 | 21.80 | 22.50 | +3.95 | +21.07% | 11 | 38 | 35.99% |
| SNPS240816C00550000 | 2024-07-26 2:29PM EDT | 550.00 | 17.32 | 16.20 | 17.20 | +1.72 | +11.03% | 28 | 68 | 35.31% |
| SNPS240816C00560000 | 2024-07-26 3:59PM EDT | 560.00 | 12.00 | 11.80 | 13.00 | -1.20 | -9.09% | 25 | 70 | 35.15% |
| SNPS240816C00570000 | 2024-07-26 1:36PM EDT | 570.00 | 9.85 | 8.60 | 12.20 | +1.85 | +23.13% | 12 | 66 | 40.31% |
| SNPS240816C00580000 | 2024-07-26 10:30AM EDT | 580.00 | 8.25 | 6.00 | 6.80 | +1.05 | +14.58% | 1 | 138 | 34.61% |
| SNPS240816C00590000 | 2024-07-26 12:37PM EDT | 590.00 | 5.50 | 4.10 | 4.70 | +1.08 | +24.43% | 3 | 322 | 34.31% |
| SNPS240816C00600000 | 2024-07-26 2:06PM EDT | 600.00 | 3.27 | 2.70 | 3.40 | +0.30 | +10.10% | 28 | 207 | 34.85% |
| SNPS240816C00610000 | 2024-07-26 1:49PM EDT | 610.00 | 2.41 | 1.85 | 2.70 | +0.41 | +20.50% | 3 | 157 | 36.38% |
| SNPS240816C00620000 | 2024-07-26 3:00PM EDT | 620.00 | 1.40 | 1.20 | 2.15 | -0.50 | -26.32% | 4 | 125 | 37.79% |
| SNPS240816C00630000 | 2024-07-26 3:13PM EDT | 630.00 | 1.00 | 0.60 | 2.40 | -0.05 | -4.76% | 8 | 83 | 42.40% |
| SNPS240816C00640000 | 2024-07-25 3:52PM EDT | 640.00 | 2.35 | 0.40 | 2.80 | +1.40 | +147.37% | 530 | 617 | 47.58% |
| SNPS240816C00650000 | 2024-07-26 12:56PM EDT | 650.00 | 0.75 | 0.50 | 1.00 | -0.60 | -44.44% | 1 | 1,541 | 40.77% |
| SNPS240816C00660000 | 2024-07-25 10:09AM EDT | 660.00 | 0.48 | 0.25 | 1.00 | 0.00 | - | 10 | 201 | 43.59% |
| SNPS240816C00670000 | 2024-07-25 9:56AM EDT | 670.00 | 0.89 | 0.15 | 1.50 | 0.00 | - | 3 | 92 | 50.07% |
| SNPS240816C00680000 | 2024-07-22 1:33PM EDT | 680.00 | 0.55 | 0.10 | 1.50 | 0.00 | - | 4 | 12 | 52.89% |
| SNPS240816C00690000 | 2024-07-23 11:34AM EDT | 690.00 | 0.64 | 0.10 | 1.50 | 0.00 | - | 1 | 5 | 55.64% |
| SNPS240816C00700000 | 2024-07-18 10:45AM EDT | 700.00 | 0.51 | 0.00 | 1.50 | 0.00 | - | 4 | 18 | 51.64% |
| SNPS240816C00710000 | 2024-07-23 3:22PM EDT | 710.00 | 0.40 | 0.05 | 1.50 | 0.00 | - | 14 | 16 | 54.32% |
| SNPS240816C00720000 | 2024-07-18 11:51AM EDT | 720.00 | 0.20 | 0.00 | 4.00 | 0.00 | - | 3 | 2 | 67.08% |
| SNPS240816C00730000 | 2024-07-11 11:41AM EDT | 730.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | - | 1 | 72.25% |
| SNPS240816C00740000 | 2024-06-20 12:18PM EDT | 740.00 | 1.95 | 0.00 | 4.80 | 0.00 | - | - | 0 | 74.85% |
| SNPS240816C00750000 | 2024-07-23 11:40AM EDT | 750.00 | 0.24 | 0.05 | 1.50 | 0.00 | - | 20 | 21 | 63.48% |
| SNPS240816C00760000 | 2024-07-17 11:06AM EDT | 760.00 | 2.42 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 80.03% |
| SNPS240816C00800000 | 2024-07-22 11:10AM EDT | 800.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | - | 1 | 80.18% |
| SNPS240816C00820000 | 2024-07-25 2:22PM EDT | 820.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 6 | 31 | 62.31% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240816P00430000 | 2024-07-23 10:38AM EDT | 430.00 | 0.07 | 0.20 | 4.20 | 0.00 | - | 10 | 11 | 64.62% |
| SNPS240816P00460000 | 2024-06-27 10:04AM EDT | 460.00 | 0.76 | 0.45 | 3.50 | 0.00 | - | - | 1 | 56.14% |
| SNPS240816P00470000 | 2024-07-26 3:12PM EDT | 470.00 | 1.20 | 0.80 | 3.10 | +0.92 | +328.57% | 1 | 0 | 49.14% |
| SNPS240816P00480000 | 2024-07-26 3:53PM EDT | 480.00 | 1.80 | 1.45 | 2.10 | -0.25 | -12.20% | 6 | 6 | 39.54% |
| SNPS240816P00490000 | 2024-07-23 1:01PM EDT | 490.00 | 0.53 | 2.35 | 2.80 | 0.00 | - | 53 | 53 | 37.64% |
| SNPS240816P00500000 | 2024-07-26 2:46PM EDT | 500.00 | 3.60 | 3.40 | 4.00 | -0.70 | -16.28% | 5 | 116 | 36.58% |
| SNPS240816P00510000 | 2024-07-26 2:46PM EDT | 510.00 | 5.25 | 4.90 | 5.50 | +0.55 | +11.70% | 2 | 64 | 35.18% |
| SNPS240816P00520000 | 2024-07-26 10:46AM EDT | 520.00 | 7.71 | 7.00 | 7.80 | -2.42 | -23.89% | 2 | 49 | 34.48% |
| SNPS240816P00530000 | 2024-07-26 2:32PM EDT | 530.00 | 10.10 | 7.20 | 11.10 | -3.48 | -25.63% | 7 | 137 | 34.40% |
| SNPS240816P00540000 | 2024-07-26 3:52PM EDT | 540.00 | 13.89 | 13.60 | 14.30 | -2.21 | -13.73% | 18 | 174 | 32.54% |
| SNPS240816P00550000 | 2024-07-26 3:59PM EDT | 550.00 | 18.30 | 18.40 | 18.70 | -4.25 | -18.85% | 11 | 226 | 31.35% |
| SNPS240816P00560000 | 2024-07-25 3:47PM EDT | 560.00 | 24.25 | 23.90 | 24.80 | -4.30 | -15.06% | 3 | 100 | 31.64% |
| SNPS240816P00570000 | 2024-07-25 10:12AM EDT | 570.00 | 36.09 | 30.30 | 32.70 | 0.00 | - | 3 | 222 | 33.94% |
| SNPS240816P00580000 | 2024-07-25 11:19AM EDT | 580.00 | 35.03 | 36.50 | 40.50 | 0.00 | - | 2 | 311 | 34.80% |
| SNPS240816P00590000 | 2024-07-25 2:17PM EDT | 590.00 | 45.27 | 45.10 | 48.90 | 0.00 | - | 9 | 140 | 35.88% |
| SNPS240816P00600000 | 2024-07-25 2:19PM EDT | 600.00 | 54.31 | 52.60 | 59.60 | 0.00 | - | 19 | 205 | 42.38% |
| SNPS240816P00610000 | 2024-07-23 2:58PM EDT | 610.00 | 28.50 | 60.90 | 68.80 | 0.00 | - | 20 | 72 | 44.54% |
| SNPS240816P00620000 | 2024-07-18 11:01AM EDT | 620.00 | 60.85 | 71.90 | 78.90 | 0.00 | - | 6 | 37 | 48.99% |
| SNPS240816P00630000 | 2024-07-18 3:25PM EDT | 630.00 | 76.11 | 80.20 | 88.60 | 0.00 | - | 1 | 3 | 52.02% |
| SNPS240816P00640000 | 2024-07-23 10:12AM EDT | 640.00 | 51.58 | 90.30 | 98.00 | 0.00 | - | - | 0 | 53.75% |
| SNPS240816P00670000 | 2024-07-05 3:47PM EDT | 670.00 | 53.81 | 119.00 | 128.00 | 0.00 | - | 5 | 0 | 64.18% |
| SNPS240816P00680000 | 2024-07-10 1:17PM EDT | 680.00 | 63.10 | 129.00 | 138.00 | 0.00 | - | - | 0 | 67.46% |
© 2024 Yahoo. Todos los derechos reservados.