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 comprapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNPS240920C002900002024-02-22 10:30AM EDT290.00346.00308.20316.900.00-10112.28%
SNPS240920C003600002024-02-22 10:30AM EDT360.00254.00242.30250.900.00-1191.80%
SNPS240920C003900002024-02-22 10:30AM EDT390.00227.70214.30222.400.00-1183.38%
SNPS240920C004000002024-03-05 12:18PM EDT400.00183.10192.70201.700.00-1159.00%
SNPS240920C004400002024-05-30 3:21PM EDT440.00140.40154.00162.200.00-1256.33%
SNPS240920C004500002024-02-22 10:32AM EDT450.00181.50161.10168.300.00-1170.49%
SNPS240920C004700002024-05-31 11:41AM EDT470.00128.00126.20133.20+30.75+31.62%1348.61%
SNPS240920C004800002024-04-03 9:37AM EDT480.00114.670.000.000.00-230.00%
SNPS240920C004900002024-04-26 12:32PM EDT490.0086.10111.10116.200.00-1146.37%
SNPS240920C005000002024-06-13 2:16PM EDT500.00101.39100.20105.500.00-2942.40%
SNPS240920C005100002024-05-28 12:03PM EDT510.0098.0092.5099.100.00-11043.36%
SNPS240920C005200002024-06-12 10:33AM EDT520.0084.2085.4089.800.00-11340.86%
SNPS240920C005300002024-06-03 11:35AM EDT530.0054.9077.8081.600.00-84739.39%
SNPS240920C005400002024-06-13 3:56PM EDT540.0069.7570.5074.000.00-15838.33%
SNPS240920C005500002024-06-12 3:29PM EDT550.0064.5763.6069.600.00-17539.97%
SNPS240920C005600002024-06-12 2:42PM EDT560.0056.5656.9059.800.00-68236.42%
SNPS240920C005700002024-06-12 9:50AM EDT570.0052.4051.2055.800.00-220337.75%
SNPS240920C005800002024-06-12 3:25PM EDT580.0045.2045.5050.400.00-321037.54%
SNPS240920C005900002024-06-13 2:04PM EDT590.0039.1540.9042.00+0.82+2.14%19334.56%
SNPS240920C006000002024-06-14 1:14PM EDT600.0035.4036.0037.30+1.50+4.42%115734.37%
SNPS240920C006100002024-06-13 1:31PM EDT610.0029.2031.4032.700.00-33033.95%
SNPS240920C006200002024-06-14 1:59PM EDT620.0027.5027.1030.00+2.10+8.27%84234.82%
SNPS240920C006300002024-06-13 11:02AM EDT630.0024.3023.4025.000.00-18433.46%
SNPS240920C006400002024-06-14 12:03PM EDT640.0019.6518.9022.40-2.40-10.88%220133.86%
SNPS240920C006600002024-06-14 11:20AM EDT660.0013.5014.2017.70-1.50-10.00%22034.37%
SNPS240920C006800002024-06-13 11:17AM EDT680.0010.6010.3011.800.00-74632.55%
SNPS240920C007000002024-06-06 3:59PM EDT700.007.727.0010.00+1.52+24.52%19734.18%
SNPS240920C007200002024-06-12 10:36AM EDT720.004.052.709.700.00-37137.22%
SNPS240920C007400002024-05-31 11:45AM EDT740.001.543.404.200.00-14231.90%
SNPS240920C007800002024-06-03 3:08PM EDT780.001.300.806.400.00-1741.27%
SNPS240920C008000002024-05-23 2:09PM EDT800.001.870.505.800.00-6842.79%
SNPS240920C008200002024-04-16 12:30PM EDT820.002.270.752.250.00-1336.90%
SNPS240920C008400002024-05-22 11:56AM EDT840.001.150.204.400.00-21044.69%
SNPS240920C008600002024-05-23 9:37AM EDT860.000.450.105.400.00-1449.08%
SNPS240920C008800002024-05-23 9:44AM EDT880.000.500.055.300.00-4851.04%
SNPS240920C009000002024-06-13 10:13AM EDT900.000.500.050.800.00-122238.05%
Opciones de ventapor20 de septiembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNPS240920P002800002024-05-23 11:07AM EDT280.001.030.004.300.00-67079.00%
SNPS240920P003400002024-03-28 10:35AM EDT340.001.290.952.450.00-1158.04%
SNPS240920P003600002024-05-06 10:09AM EDT360.001.900.054.400.00--155.46%
SNPS240920P003700002024-05-16 11:57AM EDT370.001.200.104.500.00-15353.15%
SNPS240920P003800002024-05-16 3:29PM EDT380.001.170.101.70-0.28-19.31%21247.74%
SNPS240920P003900002024-04-03 10:49AM EDT390.003.653.704.200.00-101153.88%
SNPS240920P004000002024-06-14 10:47AM EDT400.001.300.205.20+0.40+44.44%26854.66%
SNPS240920P004100002024-05-30 2:37PM EDT410.001.360.253.700.00-12947.77%
SNPS240920P004200002024-06-05 3:31PM EDT420.003.200.353.800.00-14745.48%
SNPS240920P004300002024-05-22 12:03PM EDT430.003.250.454.100.00-14643.73%
SNPS240920P004400002024-06-06 3:19PM EDT440.001.800.654.30-0.60-25.00%1741.68%
SNPS240920P004500002024-06-11 10:06AM EDT450.002.960.804.800.00-24640.31%
SNPS240920P004600002024-06-03 9:52AM EDT460.005.652.003.100.00-31933.80%
SNPS240920P004700002024-06-13 11:10AM EDT470.002.642.553.900.00-1096333.35%
SNPS240920P004800002024-06-14 10:32AM EDT480.002.953.304.80-3.15-51.64%387132.78%
SNPS240920P004900002024-06-14 10:32AM EDT490.003.504.305.60-1.40-28.57%446031.75%
SNPS240920P005000002024-06-14 10:32AM EDT500.006.105.507.10+0.80+15.09%319331.60%
SNPS240920P005100002024-06-14 10:32AM EDT510.006.707.008.20-1.40-17.28%527030.51%
SNPS240920P005200002024-06-14 10:32AM EDT520.008.008.8010.20-4.80-37.50%2416230.32%
SNPS240920P005300002024-06-14 11:29AM EDT530.0011.9011.1012.70+1.40+13.33%18530.31%
SNPS240920P005400002024-06-14 10:32AM EDT540.0014.4011.5015.10+0.35+2.49%210929.79%
SNPS240920P005500002024-06-14 2:12PM EDT550.0016.9414.9020.200.00-39827131.50%
SNPS240920P005600002024-06-14 11:29AM EDT560.0020.9019.1021.20+1.20+6.09%124628.96%
SNPS240920P005700002024-06-07 11:13AM EDT570.0031.2021.5024.700.00-918528.41%
SNPS240920P005800002024-06-11 3:49PM EDT580.0032.5227.5029.100.00-106328.25%
SNPS240920P005900002024-06-13 10:33AM EDT590.0030.1032.2033.600.00-24527.80%
SNPS240920P006000002024-06-11 10:34AM EDT600.0046.0037.3038.600.00-22827.38%
SNPS240920P006100002024-06-14 2:57PM EDT610.0043.3042.7044.40+2.30+5.61%22327.24%
SNPS240920P006200002024-06-12 2:42PM EDT620.0049.1048.2050.300.00-1226.80%
SNPS240920P006300002024-03-06 11:55AM EDT630.0080.1076.3083.900.00-5649.56%
SNPS240920P006400002024-03-06 1:00PM EDT640.0084.4082.4090.600.00-6649.64%
SNPS240920P006600002024-05-10 9:51AM EDT660.00104.5890.6095.300.00-11041.59%
SNPS240920P006800002024-05-15 10:18AM EDT680.00113.0692.7097.300.00-1727.55%
SNPS240920P007200002024-05-20 9:38AM EDT720.00153.60125.10134.600.00-1030.17%
SNPS240920P007800002024-02-13 10:30AM EDT780.00237.60217.50224.400.00--070.58%
SNPS240920P008200002024-02-22 12:25PM EDT820.00218.90222.00230.900.00-1032.70%