Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:53PM EDT. Mercado abierto.
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS241018C00350000 | 2024-09-24 1:25PM EDT | 350.00 | 158.09 | 139.80 | 147.00 | 0.00 | - | 2 | 1 | 70.90% |
| SNPS241018C00370000 | 2024-08-28 10:48AM EDT | 370.00 | 147.16 | 141.00 | 148.90 | 0.00 | - | 2 | 0 | 184.99% |
| SNPS241018C00380000 | 2024-08-27 11:12AM EDT | 380.00 | 150.58 | 128.50 | 137.20 | 0.00 | - | 2 | 1 | 166.41% |
| SNPS241018C00390000 | 2024-08-27 2:51PM EDT | 390.00 | 136.06 | 122.90 | 131.40 | 0.00 | - | - | 0 | 171.05% |
| SNPS241018C00400000 | 2024-09-20 11:23AM EDT | 400.00 | 107.50 | 91.70 | 97.40 | 0.00 | - | 1 | 3 | 62.70% |
| SNPS241018C00410000 | 2024-09-12 12:31PM EDT | 410.00 | 85.65 | 81.70 | 87.60 | 0.00 | - | 2 | 1 | 57.53% |
| SNPS241018C00420000 | 2024-09-12 10:13AM EDT | 420.00 | 72.60 | 71.60 | 78.00 | 0.00 | - | 1 | 2 | 52.65% |
| SNPS241018C00430000 | 2024-09-19 12:07PM EDT | 430.00 | 88.03 | 61.80 | 67.80 | 0.00 | - | 1 | 2 | 62.70% |
| SNPS241018C00440000 | 2024-09-20 2:53PM EDT | 440.00 | 67.90 | 53.50 | 59.00 | 0.00 | - | 2 | 2 | 60.14% |
| SNPS241018C00450000 | 2024-09-25 3:40PM EDT | 450.00 | 62.50 | 45.00 | 47.80 | 0.00 | - | 1 | 25 | 47.88% |
| SNPS241018C00460000 | 2024-09-26 9:44AM EDT | 460.00 | 64.50 | 36.70 | 41.00 | 0.00 | - | 1 | 8 | 50.85% |
| SNPS241018C00470000 | 2024-09-18 3:03PM EDT | 470.00 | 36.29 | 28.80 | 33.00 | 0.00 | - | 1 | 28 | 47.83% |
| SNPS241018C00480000 | 2024-10-01 10:36AM EDT | 480.00 | 24.30 | 20.90 | 22.80 | 0.00 | - | 6 | 29 | 37.70% |
| SNPS241018C00490000 | 2024-10-02 9:57AM EDT | 490.00 | 17.08 | 15.60 | 16.50 | -4.12 | -19.43% | 5 | 69 | 36.19% |
| SNPS241018C00500000 | 2024-10-02 12:53PM EDT | 500.00 | 11.83 | 10.70 | 11.60 | -4.87 | -29.16% | 5 | 187 | 35.59% |
| SNPS241018C00510000 | 2024-10-03 12:10PM EDT | 510.00 | 8.60 | 6.80 | 7.40 | -0.75 | -8.02% | 4 | 163 | 34.05% |
| SNPS241018C00520000 | 2024-10-03 12:52PM EDT | 520.00 | 4.44 | 4.10 | 4.60 | -2.76 | -38.33% | 29 | 214 | 33.44% |
| SNPS241018C00530000 | 2024-10-03 12:41PM EDT | 530.00 | 3.00 | 2.25 | 2.70 | -0.80 | -21.05% | 1 | 418 | 32.95% |
| SNPS241018C00540000 | 2024-10-03 12:20PM EDT | 540.00 | 1.90 | 1.20 | 1.55 | -1.00 | -34.48% | 2 | 354 | 32.84% |
| SNPS241018C00550000 | 2024-10-02 2:47PM EDT | 550.00 | 0.88 | 0.70 | 0.90 | -0.37 | -22.84% | 2 | 890 | 33.15% |
| SNPS241018C00560000 | 2024-10-03 10:08AM EDT | 560.00 | 1.00 | 0.20 | 0.90 | +0.25 | +33.33% | 7 | 184 | 37.35% |
| SNPS241018C00570000 | 2024-10-01 10:35AM EDT | 570.00 | 0.45 | 0.05 | 1.60 | 0.00 | - | 30 | 322 | 46.79% |
| SNPS241018C00580000 | 2024-10-03 12:20PM EDT | 580.00 | 0.38 | 0.05 | 1.25 | +0.08 | +26.67% | 2 | 125 | 48.34% |
| SNPS241018C00590000 | 2024-10-02 12:25PM EDT | 590.00 | 0.15 | 0.00 | 2.80 | 0.00 | - | 1 | 56 | 53.49% |
| SNPS241018C00600000 | 2024-09-30 2:57PM EDT | 600.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 33 | 71 | 53.66% |
| SNPS241018C00610000 | 2024-09-24 1:00PM EDT | 610.00 | 0.35 | 0.00 | 2.80 | 0.00 | - | 1 | 29 | 61.06% |
| SNPS241018C00620000 | 2024-09-18 3:22PM EDT | 620.00 | 0.30 | 0.00 | 2.60 | 0.00 | - | 6 | 49 | 63.75% |
| SNPS241018C00630000 | 2024-09-23 11:04AM EDT | 630.00 | 0.21 | 0.00 | 2.60 | 0.00 | - | 1 | 136 | 67.24% |
| SNPS241018C00640000 | 2024-09-03 3:33PM EDT | 640.00 | 0.50 | 0.00 | 2.60 | 0.00 | - | 1 | 12 | 70.63% |
| SNPS241018C00650000 | 2024-09-25 3:25PM EDT | 650.00 | 0.10 | 0.00 | 2.60 | 0.00 | - | 1 | 230 | 73.93% |
| SNPS241018C00660000 | 2024-09-26 10:04AM EDT | 660.00 | 0.53 | 0.00 | 2.60 | 0.00 | - | 1 | 22 | 77.15% |
| SNPS241018C00670000 | 2024-08-30 11:03AM EDT | 670.00 | 0.85 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 73.24% |
| SNPS241018C00680000 | 2024-08-28 10:00AM EDT | 680.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 33 | 33 | 76.12% |
| SNPS241018C00690000 | 2024-08-22 9:52AM EDT | 690.00 | 2.00 | 0.00 | 1.50 | 0.00 | - | - | 0 | 78.96% |
| SNPS241018C00700000 | 2024-09-23 12:50PM EDT | 700.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 89.33% |
| SNPS241018C00750000 | 2024-09-05 11:13AM EDT | 750.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 10 | 74.22% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS241018P00330000 | 2024-09-23 3:18PM EDT | 330.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 20 | 76 | 74.61% |
| SNPS241018P00350000 | 2024-09-23 1:55PM EDT | 350.00 | 0.09 | 0.00 | 0.20 | 0.00 | - | - | 2 | 64.55% |
| SNPS241018P00370000 | 2024-09-25 3:21PM EDT | 370.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 10 | 12 | 56.45% |
| SNPS241018P00380000 | 2024-09-20 9:52AM EDT | 380.00 | 1.42 | 0.00 | 0.30 | 0.00 | - | 2 | 39 | 52.93% |
| SNPS241018P00390000 | 2024-09-20 9:52AM EDT | 390.00 | 1.50 | 0.00 | 0.35 | 0.00 | - | 2 | 6 | 54.20% |
| SNPS241018P00400000 | 2024-10-01 11:12AM EDT | 400.00 | 0.40 | 0.20 | 0.40 | 0.00 | - | 2 | 70 | 50.12% |
| SNPS241018P00410000 | 2024-09-23 11:51AM EDT | 410.00 | 1.34 | 0.25 | 0.50 | 0.00 | - | 1 | 24 | 46.70% |
| SNPS241018P00420000 | 2024-10-03 12:50PM EDT | 420.00 | 0.55 | 0.50 | 0.90 | +0.09 | +19.57% | 1 | 48 | 46.36% |
| SNPS241018P00430000 | 2024-10-01 3:59PM EDT | 430.00 | 1.15 | 0.80 | 1.00 | 0.00 | - | 5 | 114 | 41.69% |
| SNPS241018P00440000 | 2024-10-02 3:56PM EDT | 440.00 | 1.00 | 1.30 | 1.55 | -0.35 | -25.93% | 5 | 204 | 39.99% |
| SNPS241018P00450000 | 2024-10-02 3:46PM EDT | 450.00 | 1.45 | 2.00 | 2.35 | 0.00 | - | 3 | 2,357 | 38.16% |
| SNPS241018P00460000 | 2024-10-03 11:15AM EDT | 460.00 | 3.21 | 3.20 | 3.60 | +0.96 | +42.67% | 4 | 1,258 | 36.59% |
| SNPS241018P00470000 | 2024-10-03 12:47PM EDT | 470.00 | 5.00 | 4.60 | 5.70 | +1.00 | +25.00% | 14 | 230 | 35.87% |
| SNPS241018P00480000 | 2024-10-03 11:44AM EDT | 480.00 | 7.00 | 8.00 | 8.60 | +0.60 | +9.37% | 2 | 215 | 35.02% |
| SNPS241018P00490000 | 2024-10-03 12:57PM EDT | 490.00 | 11.70 | 11.50 | 12.60 | +2.40 | +25.81% | 1 | 208 | 34.43% |
| SNPS241018P00500000 | 2024-10-03 1:16PM EDT | 500.00 | 17.30 | 16.60 | 17.20 | +5.20 | +42.98% | 3 | 669 | 32.60% |
| SNPS241018P00510000 | 2024-10-01 1:29PM EDT | 510.00 | 24.50 | 22.70 | 23.70 | 0.00 | - | 12 | 199 | 32.65% |
| SNPS241018P00520000 | 2024-10-03 10:46AM EDT | 520.00 | 29.96 | 27.40 | 30.50 | +6.36 | +26.95% | 7 | 186 | 30.48% |
| SNPS241018P00530000 | 2024-10-01 12:40PM EDT | 530.00 | 38.15 | 37.70 | 39.30 | 0.00 | - | 1 | 44 | 32.05% |
| SNPS241018P00540000 | 2024-10-01 12:54PM EDT | 540.00 | 45.18 | 45.00 | 50.70 | 0.00 | - | 1 | 28 | 43.26% |
| SNPS241018P00550000 | 2024-10-01 12:40PM EDT | 550.00 | 56.27 | 54.20 | 60.30 | 0.00 | - | 1 | 72 | 47.10% |
| SNPS241018P00560000 | 2024-09-23 1:35PM EDT | 560.00 | 53.60 | 64.40 | 70.30 | 0.00 | - | 1 | 15 | 52.23% |
| SNPS241018P00570000 | 2024-09-19 12:27PM EDT | 570.00 | 54.75 | 73.70 | 81.50 | 0.00 | - | 1 | 0 | 62.45% |
| SNPS241018P00580000 | 2024-09-18 9:40AM EDT | 580.00 | 76.12 | 83.70 | 91.00 | 0.00 | - | 1 | 1 | 65.15% |
| SNPS241018P00590000 | 2024-09-03 2:59PM EDT | 590.00 | 102.85 | 94.20 | 101.20 | 0.00 | - | 20 | 0 | 70.75% |
| SNPS241018P00600000 | 2024-09-24 2:30PM EDT | 600.00 | 95.00 | 103.90 | 110.70 | 0.00 | - | 1 | 0 | 72.82% |
| SNPS241018P00610000 | 2024-10-03 12:00PM EDT | 610.00 | 113.30 | 113.60 | 121.40 | -22.30 | -16.45% | 2 | 0 | 53.52% |
| SNPS241018P00620000 | 2024-09-04 1:20PM EDT | 620.00 | 138.04 | 123.60 | 131.00 | 0.00 | - | - | 0 | 53.76% |
| SNPS241018P00650000 | 2024-09-26 11:29AM EDT | 650.00 | 140.70 | 153.60 | 160.90 | 0.00 | - | - | 0 | 61.84% |
| SNPS241018P00660000 | 2024-09-26 11:28AM EDT | 660.00 | 151.10 | 163.80 | 170.50 | 0.00 | - | - | 0 | 62.40% |
| SNPS241018P00670000 | 2024-09-26 11:27AM EDT | 670.00 | 160.90 | 173.60 | 181.50 | 0.00 | - | - | 0 | 72.97% |
| SNPS241018P00680000 | 2024-09-26 11:26AM EDT | 680.00 | 171.20 | 183.70 | 191.50 | 0.00 | - | - | 0 | 76.64% |
| SNPS241018P00750000 | 2024-08-21 3:35PM EDT | 750.00 | 184.65 | 238.70 | 247.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.