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 diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNPS241220C001850002024-01-03 4:27PM EDT185.00312.55372.00382.000.00-7130.00%
SNPS241220C001900002023-06-23 9:30AM EDT190.00249.80276.30286.000.00-110.00%
SNPS241220C002400002024-02-27 1:14PM EDT240.00345.98337.00346.800.00--50.00%
SNPS241220C002500002024-03-08 2:09PM EDT250.00335.06331.00341.000.00-1554.83%
SNPS241220C002800002023-11-15 11:34AM EDT280.00271.70285.00294.900.00-120.00%
SNPS241220C002900002023-12-14 4:28PM EDT290.00278.00216.00226.000.00--10.00%
SNPS241220C003000002024-01-17 3:53PM EDT300.00225.00266.00276.000.00--20.00%
SNPS241220C003200002023-07-14 10:26AM EDT320.00173.60146.80150.000.00-110.00%
SNPS241220C003300002023-05-17 12:21PM EDT330.0097.50147.50156.600.00--10.00%
SNPS241220C003400002024-03-06 4:48PM EDT340.00255.00247.30257.000.00-1255.56%
SNPS241220C003500002024-01-23 10:49AM EDT350.00219.00246.30256.000.00-1160.51%
SNPS241220C003600002023-11-20 2:07PM EDT360.00208.00213.30218.900.00-130.00%
SNPS241220C003700002023-11-10 11:32AM EDT370.00178.64184.00203.400.00-1530.00%
SNPS241220C003800002024-01-23 10:49AM EDT380.00193.00221.20229.900.00-1558.93%
SNPS241220C003900002024-02-05 4:38PM EDT390.00196.12204.70211.200.00-1050.57%
SNPS241220C004000002024-05-30 9:57AM EDT400.00190.80199.90208.300.00-11851.99%
SNPS241220C004100002023-12-01 10:59AM EDT410.00169.12139.30142.200.00-220.00%
SNPS241220C004200002024-03-12 12:51PM EDT420.00180.42167.30174.000.00-2432.52%
SNPS241220C004300002024-03-05 10:52AM EDT430.00180.44185.80192.300.00-1559.87%
SNPS241220C004400002024-06-05 3:48PM EDT440.00163.20164.40171.300.00-11449.87%
SNPS241220C004500002024-05-30 3:21PM EDT450.00141.83155.20162.300.00-12048.28%
SNPS241220C004600002024-02-08 11:34AM EDT460.00150.00147.00153.400.00-11446.76%
SNPS241220C004700002024-03-13 9:40AM EDT470.00137.38122.50129.100.00-3230.44%
SNPS241220C004800002024-06-05 3:48PM EDT480.00130.22131.40136.700.00-4744.48%
SNPS241220C004900002024-04-05 3:35PM EDT490.00128.3691.3095.600.00-270.00%
SNPS241220C005000002024-05-31 2:33PM EDT500.0088.32115.80121.000.00-24742.66%
SNPS241220C005100002024-05-07 12:10PM EDT510.0093.6097.10100.400.00-44632.08%
SNPS241220C005200002024-04-22 3:15PM EDT520.0065.230.000.000.00-100.00%
SNPS241220C005300002024-05-16 11:02AM EDT530.0094.0794.3099.500.00-412640.60%
SNPS241220C005400002024-05-21 3:29PM EDT540.0084.1087.8092.800.00-15039.98%
SNPS241220C005500002024-06-05 3:27PM EDT550.0080.0081.8086.300.00-23539.37%
SNPS241220C005600002024-06-13 3:56PM EDT560.0074.7576.1079.100.00-18238.18%
SNPS241220C005700002024-06-12 9:45AM EDT570.0069.4569.1072.900.00-1537.50%
SNPS241220C005800002024-05-16 11:02AM EDT580.0065.6964.7067.600.00-42337.23%
SNPS241220C005900002024-06-11 11:20AM EDT590.0059.7059.7061.80+6.70+12.64%1236.51%
SNPS241220C006000002024-06-13 9:43AM EDT600.0052.7354.4056.60-4.17-7.33%123036.02%
SNPS241220C006100002024-06-13 2:57PM EDT610.0049.2049.8051.600.00-61035.49%
SNPS241220C006200002024-06-12 2:01PM EDT620.0043.0544.0048.700.00-26936.06%
SNPS241220C006300002024-05-31 10:42AM EDT630.0025.7041.2043.000.00-11134.83%
SNPS241220C006400002024-06-14 3:37PM EDT640.0037.8237.3039.20-3.98-9.52%549534.58%
SNPS241220C006500002024-05-24 12:51PM EDT650.0037.5033.8035.300.00-105234.12%
SNPS241220C006600002024-06-14 1:56PM EDT660.0031.1030.3032.10+11.20+56.28%411933.95%
SNPS241220C006700002024-06-11 12:22PM EDT670.0023.2027.2029.000.00-1733.70%
SNPS241220C006800002024-06-13 10:18AM EDT680.0025.0024.3026.300.00-116633.57%
SNPS241220C007000002024-06-14 2:00PM EDT700.0020.1019.3021.50+1.31+6.97%524033.31%
SNPS241220C007200002024-05-24 12:41PM EDT720.0018.3315.0017.600.00-14533.19%
SNPS241220C007400002024-06-14 1:58PM EDT740.0013.4011.6014.40-1.20-8.22%465933.13%
SNPS241220C007600002024-05-23 12:15PM EDT760.0014.938.7011.600.00-31632.96%
SNPS241220C007800002024-05-15 1:29PM EDT780.0011.806.3010.700.00-47034.22%
SNPS241220C008000002024-05-23 12:17PM EDT800.009.304.209.000.00-1534.45%
SNPS241220C008200002024-05-17 12:23PM EDT820.006.203.009.300.00-1436.66%
SNPS241220C008800002024-05-10 12:29PM EDT880.002.400.706.000.00-1037.61%
SNPS241220C009000002024-03-08 10:30AM EDT900.009.604.608.000.00-1141.89%
Opciones de ventapor20 de diciembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNPS241220P001850002024-04-10 9:30AM EDT185.000.150.000.000.00-12025.00%
SNPS241220P001900002024-02-22 4:33PM EDT190.000.450.001.500.00-151870.73%
SNPS241220P001950002024-02-22 4:33PM EDT195.000.450.000.750.00-101763.33%
SNPS241220P002000002024-04-03 9:31AM EDT200.000.250.000.000.00-11725.00%
SNPS241220P002100002024-04-04 9:30AM EDT210.000.250.004.500.00-1776.76%
SNPS241220P002200002023-11-22 10:30AM EDT220.000.650.007.800.00--281.49%
SNPS241220P002300002024-04-04 9:30AM EDT230.000.350.004.600.00-1470.79%
SNPS241220P002400002024-03-08 10:30AM EDT240.002.010.001.500.00-252656.96%
SNPS241220P002500002024-06-07 9:30AM EDT250.000.200.004.400.00-11064.55%
SNPS241220P002600002024-05-28 12:26PM EDT260.000.250.004.500.00-14362.12%
SNPS241220P002800002024-04-05 3:32PM EDT280.001.270.004.800.00-124557.73%
SNPS241220P002900002024-04-15 2:03PM EDT290.001.260.004.800.00-1555.30%
SNPS241220P003000002024-02-01 2:16PM EDT300.002.400.008.000.00-7858.57%
SNPS241220P003100002024-01-05 4:15PM EDT310.005.740.009.100.00-204557.68%
SNPS241220P003200002024-05-24 11:44AM EDT320.002.430.004.800.00-11755.90%
SNPS241220P003300002024-01-08 12:04PM EDT330.006.600.007.600.00-12150.84%
SNPS241220P003400002024-02-20 10:30AM EDT340.005.600.107.000.00-102156.02%
SNPS241220P003500002024-04-24 9:47AM EDT350.004.000.055.700.00-17950.93%
SNPS241220P003600002024-01-16 11:39AM EDT360.008.105.707.700.00-12050.66%
SNPS241220P003700002024-05-24 11:44AM EDT370.003.550.055.900.00-12646.84%
SNPS241220P003800002024-04-26 1:39PM EDT380.006.500.056.700.00-26246.13%
SNPS241220P003900002024-06-11 10:13AM EDT390.002.700.056.600.00-11743.77%
SNPS241220P004000002024-06-07 1:52PM EDT400.002.800.057.000.00-13942.31%
SNPS241220P004100002024-05-20 3:47PM EDT410.005.501.355.200.00-21237.16%
SNPS241220P004200002024-05-29 10:13AM EDT420.004.902.658.000.00-11139.60%
SNPS241220P004300002024-05-10 11:17AM EDT430.0011.004.805.900.00-15934.40%
SNPS241220P004400002024-02-06 12:13PM EDT440.0018.0010.6017.800.00-31746.62%
SNPS241220P004500002024-06-14 12:05PM EDT450.006.565.906.80+0.06+0.92%15831.82%
SNPS241220P004600002024-06-14 11:31AM EDT460.008.007.008.10+0.30+3.90%13131.53%
SNPS241220P004700002024-04-16 11:06AM EDT470.0024.9015.8017.100.00-13638.81%
SNPS241220P004800002024-05-24 3:23PM EDT480.0011.907.6011.900.00-14231.60%
SNPS241220P004900002024-05-13 12:31PM EDT490.0024.007.3015.700.00-11532.97%
SNPS241220P005000002024-05-31 12:14PM EDT500.0023.7011.5017.600.00-14032.34%
SNPS241220P005100002024-03-21 10:33AM EDT510.0027.4047.6051.800.00-13453.47%
SNPS241220P005200002024-06-13 9:30AM EDT520.0018.9018.4020.200.00-23729.74%
SNPS241220P005300002024-06-12 9:30AM EDT530.0023.1020.0025.100.00-12730.88%
SNPS241220P005400002024-05-23 12:59PM EDT540.0023.8823.2028.200.00-12430.47%
SNPS241220P005500002024-06-11 10:08AM EDT550.0033.3027.0031.600.00-26730.08%
SNPS241220P005600002024-06-13 10:00AM EDT560.0029.9831.2033.300.00-13528.45%
SNPS241220P005700002024-06-11 1:10PM EDT570.0039.9033.2039.300.00-61429.33%
SNPS241220P005800002024-06-11 3:46PM EDT580.0043.7539.4041.600.00-2427.75%
SNPS241220P006000002024-06-11 10:24AM EDT600.0057.5048.8051.100.00-11327.00%
SNPS241220P006100002024-05-23 12:45PM EDT610.0051.6053.6056.300.00--1026.60%
SNPS241220P006200002024-06-05 3:04PM EDT620.0063.3057.7063.600.00-52427.24%
SNPS241220P006400002024-02-09 3:21PM EDT640.0093.6096.00100.500.00-3341.48%
SNPS241220P006600002023-12-04 2:50PM EDT660.00135.70160.20178.200.00--074.16%
SNPS241220P007000002024-05-23 11:47AM EDT700.00114.00112.90120.200.00-2424.87%
SNPS241220P007200002024-04-17 11:56AM EDT720.00184.53152.30161.300.00--043.01%
SNPS241220P007400002024-05-20 9:38AM EDT740.00174.60148.00155.600.00--024.93%
SNPS241220P007600002024-02-22 10:58AM EDT760.00172.98170.10175.500.00-1026.83%
SNPS241220P007800002024-03-22 11:23AM EDT780.00192.13264.10274.000.00-1081.06%
SNPS241220P008000002024-02-23 1:18PM EDT800.00229.15205.30210.700.00-7021.38%