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 comprapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNPS240719C004400002024-05-16 12:04PM EDT440.00150.60148.20156.40+12.32+8.91%1159.67%
SNPS240719C005000002024-06-11 1:02PM EDT500.0080.4789.2097.500.00--2053.83%
SNPS240719C005200002024-06-11 1:02PM EDT520.0061.7070.6077.600.00-202145.14%
SNPS240719C005300002024-06-13 3:32PM EDT530.0063.5561.8066.800.00-1138.90%
SNPS240719C005400002024-06-13 2:45PM EDT540.0054.5554.2058.100.00-1437.11%
SNPS240719C005500002024-06-13 3:11PM EDT550.0046.5046.1049.400.00-38634.82%
SNPS240719C005600002024-06-13 12:05PM EDT560.0039.9038.3041.200.00-212332.87%
SNPS240719C005700002024-06-12 3:21PM EDT570.0035.3030.5034.400.00-55232.42%
SNPS240719C005800002024-06-14 12:47PM EDT580.0025.7026.3027.10+0.60+2.39%512630.34%
SNPS240719C005900002024-06-14 2:10PM EDT590.0020.8020.6021.50+1.70+8.90%1833829.78%
SNPS240719C006000002024-06-14 3:51PM EDT600.0016.4015.8016.70+1.30+8.61%1819229.32%
SNPS240719C006100002024-06-14 3:59PM EDT610.0011.7011.8012.90+0.70+6.36%412029.23%
SNPS240719C006200002024-06-14 3:27PM EDT620.008.998.709.60-0.41-4.36%1332628.86%
SNPS240719C006300002024-06-14 3:57PM EDT630.005.706.007.40-1.50-20.83%68429.29%
SNPS240719C006400002024-06-14 2:11PM EDT640.004.903.806.00-0.37-7.02%252730.37%
SNPS240719C006500002024-06-14 12:42PM EDT650.003.202.054.30+0.10+3.23%21,02230.10%
SNPS240719C006600002024-06-14 3:49PM EDT660.002.711.506.40+0.51+23.18%41737.89%
SNPS240719C006700002024-06-12 12:35PM EDT670.001.521.304.500.00-1436.62%
SNPS240719C006800002024-05-23 10:01AM EDT680.002.600.803.700.00--237.32%
SNPS240719C006900002024-06-13 2:34PM EDT690.000.830.403.400.00-6639.11%
SNPS240719C007000002024-05-29 10:56AM EDT700.000.950.603.200.00-53541.03%
SNPS240719C007200002024-05-29 10:23AM EDT720.000.540.104.600.00-11350.31%
SNPS240719C007300002024-05-22 1:25PM EDT730.001.450.055.000.00--1153.94%
SNPS240719C007500002024-05-22 10:58AM EDT750.001.050.004.800.00--158.10%
SNPS240719C007700002024-05-22 11:04AM EDT770.000.800.004.800.00--153.56%
Opciones de ventapor19 de julio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNPS240719P004300002024-05-22 3:35PM EDT430.000.450.004.800.00--365.38%
SNPS240719P004600002024-05-28 2:26PM EDT460.000.260.004.800.00-2953.80%
SNPS240719P004700002024-05-23 10:10AM EDT470.001.000.054.400.00--1558.16%
SNPS240719P004800002024-06-14 10:33AM EDT480.000.650.101.45+0.24+58.54%210341.49%
SNPS240719P004900002024-06-07 1:41PM EDT490.000.950.203.000.00-11145.06%
SNPS240719P005000002024-06-14 10:47AM EDT500.001.500.303.30+0.38+33.93%48142.33%
SNPS240719P005100002024-06-14 2:26PM EDT510.001.160.901.65-0.11-8.66%163032.30%
SNPS240719P005200002024-06-11 3:22PM EDT520.002.410.802.300.00-12531.38%
SNPS240719P005300002024-06-13 12:18PM EDT530.002.421.452.850.00-1111929.50%
SNPS240719P005400002024-06-14 1:50PM EDT540.003.582.354.00-0.16-4.28%1110228.70%
SNPS240719P005500002024-06-14 3:50PM EDT550.004.784.405.40-0.52-9.81%6267927.62%
SNPS240719P005600002024-06-14 1:50PM EDT560.007.186.607.60+0.48+7.16%319927.16%
SNPS240719P005700002024-06-14 12:00PM EDT570.0010.909.1010.50+2.10+23.86%218726.79%
SNPS240719P005800002024-06-14 3:21PM EDT580.0013.3512.7013.70+1.37+11.44%147525.78%
SNPS240719P005900002024-06-14 11:32AM EDT590.0017.8017.1018.00+1.57+9.67%1715925.21%
SNPS240719P006000002024-06-14 1:09PM EDT600.0024.6022.4023.20-0.20-0.81%710424.69%
SNPS240719P006100002024-06-13 10:43AM EDT610.0026.7028.4029.500.00-11824.50%
SNPS240719P006200002024-06-05 2:36PM EDT620.0042.2734.2037.800.00-532926.31%
SNPS240719P006300002024-05-23 12:03PM EDT630.0040.7040.0045.300.00--125.86%
SNPS240719P006500002024-06-13 9:30AM EDT650.0065.4958.8064.200.00-1230.37%
SNPS240719P006600002024-06-14 3:59PM EDT660.0070.8467.1074.20-4.12-5.50%1333.45%
SNPS240719P006700002024-06-14 3:59PM EDT670.0080.3577.0084.00-4.38-5.17%1135.91%
SNPS240719P006900002024-05-23 12:42PM EDT690.0084.9096.00104.000.00--041.47%
SNPS240719P007000002024-05-23 12:42PM EDT700.0094.40105.00114.900.00--046.58%