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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240920C00290000 | 2024-02-22 10:30AM EDT | 290.00 | 346.00 | 308.20 | 316.90 | 0.00 | - | 1 | 0 | 248.11% |
| SNPS240920C00360000 | 2024-02-22 10:30AM EDT | 360.00 | 254.00 | 242.30 | 250.90 | 0.00 | - | 1 | 1 | 195.43% |
| SNPS240920C00390000 | 2024-02-22 10:30AM EDT | 390.00 | 227.70 | 214.30 | 222.40 | 0.00 | - | 1 | 1 | 175.73% |
| SNPS240920C00400000 | 2024-03-05 12:18PM EDT | 400.00 | 183.10 | 192.70 | 201.70 | 0.00 | - | 1 | 1 | 150.32% |
| SNPS240920C00440000 | 2024-06-18 10:39AM EDT | 440.00 | 185.00 | 123.60 | 130.00 | 0.00 | - | 1 | 1 | 77.09% |
| SNPS240920C00450000 | 2024-07-25 3:30PM EDT | 450.00 | 104.08 | 100.00 | 107.50 | 0.00 | - | 2 | 2 | 55.85% |
| SNPS240920C00470000 | 2024-07-17 12:06PM EDT | 470.00 | 120.97 | 84.20 | 90.00 | 0.00 | - | 2 | 3 | 51.77% |
| SNPS240920C00480000 | 2024-07-23 10:40AM EDT | 480.00 | 116.10 | 76.40 | 81.80 | 0.00 | - | 2 | 4 | 50.26% |
| SNPS240920C00490000 | 2024-07-23 12:50PM EDT | 490.00 | 106.28 | 68.30 | 73.70 | 0.00 | - | 2 | 2 | 48.57% |
| SNPS240920C00500000 | 2024-07-22 3:26PM EDT | 500.00 | 97.27 | 61.00 | 64.80 | 0.00 | - | 2 | 13 | 45.45% |
| SNPS240920C00510000 | 2024-05-28 12:03PM EDT | 510.00 | 98.00 | 97.10 | 103.00 | 0.00 | - | 1 | 10 | 98.24% |
| SNPS240920C00520000 | 2024-07-25 10:44AM EDT | 520.00 | 50.60 | 47.00 | 51.20 | 0.00 | - | 1 | 14 | 43.87% |
| SNPS240920C00530000 | 2024-07-25 10:16AM EDT | 530.00 | 40.30 | 40.90 | 45.20 | 0.00 | - | 1 | 50 | 43.36% |
| SNPS240920C00540000 | 2024-07-26 3:57PM EDT | 540.00 | 37.80 | 37.60 | 38.90 | +0.14 | +0.37% | 11 | 58 | 42.01% |
| SNPS240920C00550000 | 2024-07-26 3:05PM EDT | 550.00 | 32.30 | 32.40 | 33.50 | +1.04 | +3.33% | 7 | 99 | 41.23% |
| SNPS240920C00560000 | 2024-07-26 10:07AM EDT | 560.00 | 31.40 | 27.70 | 28.90 | +5.50 | +21.24% | 5 | 169 | 40.87% |
| SNPS240920C00570000 | 2024-07-26 2:03PM EDT | 570.00 | 24.50 | 23.50 | 24.90 | +2.80 | +12.90% | 4 | 451 | 40.70% |
| SNPS240920C00580000 | 2024-07-25 3:29PM EDT | 580.00 | 21.00 | 19.50 | 21.60 | +0.10 | +0.48% | 3 | 257 | 40.88% |
| SNPS240920C00590000 | 2024-07-25 3:29PM EDT | 590.00 | 18.30 | 16.40 | 17.60 | +0.80 | +4.57% | 1 | 245 | 39.69% |
| SNPS240920C00600000 | 2024-07-26 3:07PM EDT | 600.00 | 14.20 | 13.50 | 16.80 | -1.61 | -10.18% | 5 | 257 | 42.16% |
| SNPS240920C00610000 | 2024-07-26 9:31AM EDT | 610.00 | 12.15 | 11.20 | 12.30 | +0.55 | +4.74% | 1 | 60 | 39.23% |
| SNPS240920C00620000 | 2024-07-26 9:31AM EDT | 620.00 | 10.50 | 9.10 | 10.30 | -2.20 | -17.32% | 4 | 467 | 39.21% |
| SNPS240920C00630000 | 2024-07-25 3:09PM EDT | 630.00 | 7.70 | 7.40 | 8.50 | 0.00 | - | 19 | 115 | 39.05% |
| SNPS240920C00640000 | 2024-07-26 3:06PM EDT | 640.00 | 6.40 | 6.10 | 7.00 | -0.15 | -2.29% | 1 | 220 | 38.96% |
| SNPS240920C00660000 | 2024-07-25 3:51PM EDT | 660.00 | 4.00 | 3.90 | 4.60 | 0.00 | - | 8 | 141 | 38.62% |
| SNPS240920C00680000 | 2024-07-25 1:15PM EDT | 680.00 | 3.13 | 2.40 | 3.10 | 0.00 | - | 4 | 737 | 38.78% |
| SNPS240920C00700000 | 2024-07-26 12:57PM EDT | 700.00 | 2.15 | 1.80 | 2.20 | +0.44 | +25.73% | 2 | 145 | 39.45% |
| SNPS240920C00720000 | 2024-07-24 1:14PM EDT | 720.00 | 2.08 | 0.65 | 2.85 | 0.00 | - | 1 | 69 | 45.25% |
| SNPS240920C00740000 | 2024-07-24 12:30PM EDT | 740.00 | 1.65 | 0.40 | 1.55 | 0.00 | - | 1 | 44 | 43.15% |
| SNPS240920C00760000 | 2024-07-23 11:34AM EDT | 760.00 | 1.71 | 0.05 | 1.50 | 0.00 | - | 1 | 2 | 45.86% |
| SNPS240920C00780000 | 2024-06-24 12:46PM EDT | 780.00 | 2.15 | 0.05 | 5.50 | 0.00 | - | 5 | 5 | 54.61% |
| SNPS240920C00800000 | 2024-07-23 11:34AM EDT | 800.00 | 0.86 | 0.10 | 1.50 | 0.00 | - | 1 | 8 | 51.47% |
| SNPS240920C00820000 | 2024-07-11 1:45PM EDT | 820.00 | 0.95 | 0.10 | 1.50 | 0.00 | - | 1 | 4 | 54.11% |
| SNPS240920C00840000 | 2024-05-22 11:56AM EDT | 840.00 | 1.15 | 0.45 | 2.15 | 0.00 | - | 2 | 10 | 55.37% |
| SNPS240920C00860000 | 2024-05-23 9:37AM EDT | 860.00 | 0.45 | 0.30 | 1.80 | 0.00 | - | 1 | 4 | 55.95% |
| SNPS240920C00880000 | 2024-07-22 2:54PM EDT | 880.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 1 | 5 | 55.51% |
| SNPS240920C00900000 | 2024-07-26 12:00PM EDT | 900.00 | 0.35 | 0.00 | 0.35 | +0.15 | +75.00% | 3 | 271 | 52.32% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240920P00270000 | 2024-07-17 9:30AM EDT | 270.00 | 0.16 | 0.00 | 4.80 | 0.00 | - | - | 1 | 102.33% |
| SNPS240920P00280000 | 2024-05-23 11:07AM EDT | 280.00 | 1.03 | 0.00 | 1.70 | 0.00 | - | 6 | 70 | 82.06% |
| SNPS240920P00340000 | 2024-03-28 10:35AM EDT | 340.00 | 1.29 | 0.95 | 2.45 | 0.00 | - | 1 | 1 | 67.94% |
| SNPS240920P00360000 | 2024-07-19 11:04AM EDT | 360.00 | 1.43 | 0.35 | 3.50 | 0.00 | - | 2 | 1 | 62.32% |
| SNPS240920P00370000 | 2024-07-19 3:49PM EDT | 370.00 | 1.06 | 0.40 | 3.70 | 0.00 | - | 4 | 54 | 59.57% |
| SNPS240920P00380000 | 2024-06-14 10:47AM EDT | 380.00 | 1.17 | 0.20 | 4.50 | 0.00 | - | 2 | 11 | 57.73% |
| SNPS240920P00390000 | 2024-04-03 10:49AM EDT | 390.00 | 3.65 | 3.70 | 4.20 | 0.00 | - | 10 | 11 | 61.09% |
| SNPS240920P00400000 | 2024-07-22 3:14PM EDT | 400.00 | 0.79 | 0.70 | 4.30 | 0.00 | - | 1 | 43 | 51.60% |
| SNPS240920P00410000 | 2024-07-24 10:22AM EDT | 410.00 | 1.10 | 0.85 | 4.70 | 0.00 | - | 1 | 28 | 56.27% |
| SNPS240920P00420000 | 2024-07-05 1:10PM EDT | 420.00 | 1.01 | 1.05 | 5.10 | 0.00 | - | 1 | 47 | 53.78% |
| SNPS240920P00430000 | 2024-07-25 12:23PM EDT | 430.00 | 2.40 | 2.05 | 4.90 | 0.00 | - | 1 | 47 | 49.54% |
| SNPS240920P00440000 | 2024-07-25 9:59AM EDT | 440.00 | 3.70 | 2.80 | 4.80 | 0.00 | - | 1 | 8 | 45.67% |
| SNPS240920P00450000 | 2024-07-25 9:52AM EDT | 450.00 | 4.22 | 3.80 | 6.30 | 0.00 | - | 6 | 41 | 45.78% |
| SNPS240920P00460000 | 2024-07-25 2:05PM EDT | 460.00 | 4.90 | 4.70 | 6.20 | -0.30 | -5.77% | 1 | 26 | 41.83% |
| SNPS240920P00470000 | 2024-07-25 9:53AM EDT | 470.00 | 6.90 | 6.20 | 7.40 | 0.00 | - | 4 | 67 | 40.59% |
| SNPS240920P00480000 | 2024-07-25 11:01AM EDT | 480.00 | 7.90 | 7.90 | 9.10 | +0.10 | +1.28% | 2 | 390 | 39.86% |
| SNPS240920P00490000 | 2024-07-26 2:53PM EDT | 490.00 | 10.60 | 10.00 | 11.20 | +3.80 | +55.88% | 1 | 1,997 | 39.27% |
| SNPS240920P00500000 | 2024-07-26 10:42AM EDT | 500.00 | 12.10 | 12.60 | 14.00 | -2.90 | -19.33% | 7 | 217 | 39.19% |
| SNPS240920P00510000 | 2024-07-25 1:01PM EDT | 510.00 | 14.60 | 15.60 | 16.50 | 0.00 | - | 3 | 171 | 38.09% |
| SNPS240920P00520000 | 2024-07-26 10:21AM EDT | 520.00 | 17.57 | 16.10 | 20.00 | +7.67 | +77.47% | 2 | 79 | 37.79% |
| SNPS240920P00530000 | 2024-07-26 1:39PM EDT | 530.00 | 22.70 | 22.70 | 24.00 | +2.71 | +13.56% | 1 | 329 | 37.51% |
| SNPS240920P00540000 | 2024-07-26 2:32PM EDT | 540.00 | 26.80 | 27.10 | 27.90 | -2.50 | -8.53% | 1 | 88 | 36.54% |
| SNPS240920P00550000 | 2024-07-26 3:43PM EDT | 550.00 | 32.30 | 31.90 | 32.70 | -1.80 | -5.28% | 5 | 1,444 | 36.06% |
| SNPS240920P00560000 | 2024-07-26 3:26PM EDT | 560.00 | 37.10 | 37.20 | 38.10 | -2.10 | -5.36% | 4 | 277 | 35.68% |
| SNPS240920P00570000 | 2024-07-26 1:31PM EDT | 570.00 | 40.80 | 43.10 | 43.90 | -1.90 | -4.45% | 1 | 220 | 35.18% |
| SNPS240920P00580000 | 2024-07-26 10:20AM EDT | 580.00 | 46.00 | 46.30 | 53.50 | +0.40 | +0.88% | 1 | 126 | 38.79% |
| SNPS240920P00590000 | 2024-07-24 12:14PM EDT | 590.00 | 46.20 | 55.30 | 59.80 | 0.00 | - | 5 | 479 | 37.88% |
| SNPS240920P00600000 | 2024-07-24 1:24PM EDT | 600.00 | 50.39 | 60.80 | 68.10 | 0.00 | - | 1 | 205 | 39.08% |
| SNPS240920P00610000 | 2024-07-23 3:18PM EDT | 610.00 | 41.70 | 67.00 | 74.50 | 0.00 | - | 97 | 153 | 37.17% |
| SNPS240920P00620000 | 2024-07-17 12:22PM EDT | 620.00 | 54.65 | 76.40 | 83.10 | 0.00 | - | 3 | 46 | 37.94% |
| SNPS240920P00630000 | 2024-07-17 10:07AM EDT | 630.00 | 56.00 | 84.70 | 91.20 | 0.00 | - | 1 | 38 | 37.49% |
| SNPS240920P00640000 | 2024-07-15 10:19AM EDT | 640.00 | 42.80 | 93.90 | 101.00 | 0.00 | - | 1 | 9 | 39.68% |
| SNPS240920P00660000 | 2024-07-23 10:31AM EDT | 660.00 | 78.63 | 111.20 | 119.70 | 0.00 | - | 16 | 44 | 41.89% |
| SNPS240920P00680000 | 2024-07-17 12:03PM EDT | 680.00 | 100.80 | 130.10 | 137.50 | 0.00 | - | 1 | 1 | 41.00% |
| SNPS240920P00720000 | 2024-05-20 9:38AM EDT | 720.00 | 153.60 | 100.40 | 106.20 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS240920P00740000 | 2024-07-11 12:33PM EDT | 740.00 | 129.90 | 189.00 | 198.00 | 0.00 | - | 1 | 0 | 53.53% |
| SNPS240920P00760000 | 2024-07-05 3:29PM EDT | 760.00 | 139.00 | 209.00 | 218.00 | 0.00 | - | 1 | 0 | 56.94% |
| SNPS240920P00780000 | 2024-02-13 10:30AM EDT | 780.00 | 237.60 | 217.70 | 226.10 | 0.00 | - | - | 0 | 0.00% |
| SNPS240920P00820000 | 2024-02-22 12:25PM EDT | 820.00 | 218.90 | 222.00 | 230.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.