U.S. markets closed

Synopsys, Inc. (SNPS)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
590.21+3.67 (+0.63%)
Al cierre: 04:00PM EDT
590.74 +0.53 (+0.09%)
Fuera de horario: 07:33PM 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%
SNPS240621C003000002024-06-13 10:29AM EDT300.00295.50286.00295.900.00-12245.51%
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 EDT360.00232.39226.00235.900.00-11185.16%
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 EDT400.00167.81186.00195.300.00-24138.87%
SNPS240621C004100002023-08-10 11:54AM EDT410.0071.3085.4088.700.00-110.00%
SNPS240621C004200002024-06-07 9:30AM EDT420.00156.29166.00176.000.00-1185134.72%
SNPS240621C004300002024-04-12 12:27PM EDT430.00135.40126.60134.800.00-1580.00%
SNPS240621C004400002024-06-10 9:48AM EDT440.00131.22146.00156.000.00-2149118.65%
SNPS240621C004500002024-06-11 1:02PM EDT450.00126.74136.00145.900.00-2066109.62%
SNPS240621C004600002024-06-12 11:12AM EDT460.00123.70126.10136.000.00-133104.20%
SNPS240621C004700002024-06-12 2:51PM EDT470.00119.20116.00125.400.00-104788.28%
SNPS240621C004800002024-06-12 2:15PM EDT480.00107.92106.00114.700.00-12268.07%
SNPS240621C004900002024-05-20 3:31PM EDT490.0086.5396.70104.600.00-54672.95%
SNPS240621C005000002024-06-14 11:54AM EDT500.0090.8086.5094.80+6.80+8.10%68066.11%
SNPS240621C005100002024-06-12 2:15PM EDT510.0078.0776.5084.800.00-126259.38%
SNPS240621C005200002024-06-12 2:10PM EDT520.0067.9166.8074.800.00-115955.47%
SNPS240621C005300002024-06-12 2:42PM EDT530.0059.2156.8064.200.00-910477.81%
SNPS240621C005400002024-06-14 2:06PM EDT540.0052.0046.8055.00+3.17+6.49%110872.75%
SNPS240621C005500002024-06-13 10:25AM EDT550.0038.9838.5045.30-5.52-12.40%176664.21%
SNPS240621C005600002024-06-14 3:14PM EDT560.0031.1627.7035.50+1.86+6.35%124854.68%
SNPS240621C005700002024-06-14 1:58PM EDT570.0022.0420.9026.30-5.16-18.97%1150546.94%
SNPS240621C005800002024-06-14 3:35PM EDT580.0014.0013.6015.50+0.30+2.19%2460531.87%
SNPS240621C005900002024-06-14 3:56PM EDT590.008.348.108.90+0.64+8.31%4338529.14%
SNPS240621C006000002024-06-14 3:49PM EDT600.004.104.104.70+0.10+2.50%5646528.70%
SNPS240621C006100002024-06-14 3:26PM EDT610.002.021.802.15+0.12+6.32%1329628.30%
SNPS240621C006200002024-06-13 2:29PM EDT620.000.920.701.200.00-535630.69%
SNPS240621C006300002024-06-14 11:49AM EDT630.000.350.252.90-0.23-39.66%1073348.65%
SNPS240621C006400002024-06-14 12:01PM EDT640.000.200.100.40-0.83-80.58%1681035.18%
SNPS240621C006500002024-06-14 10:12AM EDT650.000.230.050.15-0.02-8.00%178134.77%
SNPS240621C006600002024-06-12 12:11PM EDT660.000.350.000.650.00-231349.90%
SNPS240621C006700002024-06-13 12:21PM EDT670.000.060.002.65-0.28-82.35%75463.62%
SNPS240621C006800002024-06-14 2:46PM EDT680.000.050.000.20-0.22-81.48%117350.24%
SNPS240621C006900002024-06-13 12:35PM EDT690.000.150.002.600.00-11274.49%
SNPS240621C007000002024-06-14 1:21PM EDT700.000.050.000.30-0.12-70.59%116656.74%
SNPS240621C007100002024-06-14 1:08PM EDT710.000.050.000.30-0.31-86.11%64260.84%
SNPS240621C007200002024-06-14 3:49PM EDT720.000.220.000.60+0.14+175.00%144270.90%
SNPS240621C007300002024-06-06 2:51PM EDT730.000.150.004.800.00-48107.47%
SNPS240621C007400002024-06-13 1:31PM EDT740.000.050.000.050.00-5511260.16%
SNPS240621C007500002024-05-23 10:17AM EDT750.000.250.004.800.00--1117.73%
SNPS240621C007600002024-06-13 10:26AM EDT760.000.050.000.050.00-67066.41%
SNPS240621C007700002024-06-10 1:47PM EDT770.000.050.000.050.00--10369.53%
SNPS240621C007800002024-06-10 1:47PM EDT780.000.050.000.050.00-466372.66%
SNPS240621C007900002024-06-10 1:46PM EDT790.000.050.000.050.00--175.78%
SNPS240621C008000002024-06-10 12:51PM EDT800.000.050.000.050.00-714678.91%
SNPS240621C008100002024-06-10 10:24AM EDT810.000.050.004.800.00--3145.87%
SNPS240621C008200002024-06-10 10:29AM EDT820.000.050.000.300.00-1451100.29%
SNPS240621C008400002024-06-10 10:32AM EDT840.000.050.000.150.00-10925399.22%
SNPS240621C008600002024-06-10 9:42AM EDT860.000.050.000.050.00-485695.31%
SNPS240621C008800002024-06-04 10:00AM EDT880.000.050.001.250.00-553141.21%
SNPS240621C009000002024-06-04 9:31AM EDT900.000.050.000.050.00-8567105.47%
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 EDT185.000.350.000.150.00-11559314.06%
SNPS240621P001900002023-08-31 3:30PM EDT190.000.670.004.800.00-1915474.81%
SNPS240621P001950002023-08-31 3:21PM EDT195.002.110.004.800.00-26464.65%
SNPS240621P002000002023-09-07 11:08AM EDT200.000.900.004.800.00-1511454.74%
SNPS240621P002100002023-09-06 3:32PM EDT210.001.000.004.800.00-44435.64%
SNPS240621P002200002024-01-26 2:32PM EDT220.000.150.004.400.00-67411.23%
SNPS240621P002300002024-01-26 2:26PM EDT230.000.150.003.500.00-67379.20%
SNPS240621P002400002023-07-31 10:15AM EDT240.005.720.009.100.00-12434.16%
SNPS240621P002500002023-12-01 4:52PM EDT250.000.200.004.000.00-112356.30%
SNPS240621P002600002024-05-22 9:48AM EDT260.000.050.000.050.00-3075204.69%
SNPS240621P002700002024-05-22 11:25AM EDT270.000.050.000.050.00-287291195.31%
SNPS240621P002800002024-02-22 11:13AM EDT280.001.840.001.450.00-226267.58%
SNPS240621P002900002024-05-22 9:56AM EDT290.000.050.004.300.00-431304.25%
SNPS240621P003000002024-05-22 3:51PM EDT300.000.050.000.150.00-2439188.28%
SNPS240621P003100002024-05-10 9:41AM EDT310.000.110.002.600.00-330255.81%
SNPS240621P003200002024-05-20 10:30AM EDT320.000.060.004.300.00-69266.70%
SNPS240621P003300002024-05-23 9:32AM EDT330.000.050.000.050.00-197147.66%
SNPS240621P003400002024-05-23 1:47PM EDT340.000.050.000.200.00-435159.77%
SNPS240621P003500002024-05-23 9:32AM EDT350.000.050.000.050.00-351374133.59%
SNPS240621P003600002024-02-07 11:01AM EDT360.001.400.305.000.00-150230.69%
SNPS240621P003700002024-06-03 2:18PM EDT370.000.050.000.050.00-4354120.31%
SNPS240621P003800002024-06-03 2:18PM EDT380.000.050.000.050.00-104453114.06%
SNPS240621P003900002024-06-03 2:19PM EDT390.000.050.000.050.00-95336107.81%
SNPS240621P004000002024-06-10 10:39AM EDT400.000.050.002.300.00-6145161.04%
SNPS240621P004100002024-06-14 9:47AM EDT410.000.040.000.05-0.01-20.00%19495.31%
SNPS240621P004200002024-06-14 9:33AM EDT420.000.050.000.05-0.21-80.77%3628689.84%
SNPS240621P004300002024-06-14 9:33AM EDT430.000.050.000.05-0.25-83.33%9920183.59%
SNPS240621P004400002024-05-28 10:26AM EDT440.000.150.004.800.00-2299146.31%
SNPS240621P004500002024-05-28 10:26AM EDT450.000.110.054.000.00-2291132.23%
SNPS240621P004600002024-05-29 9:42AM EDT460.000.150.052.850.00-143115.23%
SNPS240621P004700002024-06-05 3:54PM EDT470.000.370.004.300.00-21,177116.21%
SNPS240621P004800002024-06-14 3:35PM EDT480.000.250.051.45+0.08+47.06%521787.21%
SNPS240621P004900002024-06-10 2:03PM EDT490.000.400.052.700.00-628489.70%
SNPS240621P005000002024-06-14 1:24PM EDT500.000.170.100.60-0.18-51.43%102,25563.82%
SNPS240621P005100002024-06-14 2:46PM EDT510.000.290.100.50-0.15-34.09%51,17655.86%
SNPS240621P005200002024-06-12 9:42AM EDT520.000.400.300.50-0.10-20.00%1543651.81%
SNPS240621P005300002024-06-13 3:44PM EDT530.000.610.251.500.00-572752.47%
SNPS240621P005400002024-06-14 12:43PM EDT540.000.530.250.65-0.04-7.02%279142.33%
SNPS240621P005500002024-06-14 3:54PM EDT550.000.600.500.750.00-191,15436.30%
SNPS240621P005600002024-06-14 3:48PM EDT560.001.050.651.05-0.15-12.50%795531.47%
SNPS240621P005700002024-06-14 2:57PM EDT570.001.871.451.95-0.82-30.48%1252128.62%
SNPS240621P005800002024-06-14 3:12PM EDT580.004.043.404.00-1.26-23.77%556027.08%
SNPS240621P005900002024-06-14 3:49PM EDT590.007.507.207.70-2.10-21.88%1031525.86%
SNPS240621P006000002024-06-14 1:55PM EDT600.0013.9512.9013.80-2.05-12.81%113726.17%
SNPS240621P006100002024-06-12 1:11PM EDT610.0022.6420.0022.800.00-17232.32%
SNPS240621P006200002024-06-12 2:45PM EDT620.0032.0528.0033.300.00-54743.58%
SNPS240621P006300002024-05-17 3:01PM EDT630.0068.3536.1043.700.00-5353.96%
SNPS240621P006400002024-05-24 12:44PM EDT640.0049.7046.0054.000.00-1063.51%
SNPS240621P006500002024-05-23 1:23PM EDT650.0055.4456.0064.000.00-5071.16%
SNPS240621P006600002024-06-06 9:48AM EDT660.0073.4066.0074.000.00-1078.45%
SNPS240621P006700002024-05-23 10:32AM EDT670.0078.7976.0083.900.00-1084.84%
SNPS240621P006800002024-02-26 10:59AM EDT680.00111.00101.50107.500.00-13143.38%
SNPS240621P007000002024-03-21 2:03PM EDT700.0099.40184.10194.000.00--0388.76%
SNPS240621P007600002024-05-24 12:52PM EDT760.00168.47165.00174.000.00-10139.18%