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 comprapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNPS250117C002300002024-03-15 12:53PM EDT230.00334.83333.00343.000.00--50.00%
SNPS250117C002400002024-04-02 12:27PM EDT240.00340.30289.00298.900.00--30.00%
SNPS250117C002600002024-04-19 2:55PM EDT260.00262.230.000.000.00-1050.00%
SNPS250117C002700002024-03-25 1:30PM EDT270.00328.53266.00275.900.00-550.00%
SNPS250117C002800002024-03-28 1:18PM EDT280.00307.26272.00281.900.00-350.00%
SNPS250117C002900002024-04-15 12:26PM EDT290.00276.85298.00305.100.00-1559.49%
SNPS250117C003000002024-02-08 11:44AM EDT300.00288.50284.00293.000.00-1250.79%
SNPS250117C003300002024-03-13 10:13AM EDT330.00250.84239.80249.000.00--10.00%
SNPS250117C003500002024-01-19 4:43PM EDT350.00190.40224.00234.000.00-110.00%
SNPS250117C003900002024-03-04 2:04PM EDT390.00229.17210.50217.400.00-2250.66%
SNPS250117C004000002024-04-02 2:47PM EDT400.00198.40146.00153.300.00--10.00%
SNPS250117C004100002024-04-26 10:42AM EDT410.00161.00192.90200.100.00-3252.62%
SNPS250117C004200002024-01-04 4:20PM EDT420.00115.50164.50170.800.00--121.28%
SNPS250117C004300002024-01-18 3:48PM EDT430.00109.72161.80167.900.00-1134.56%
SNPS250117C004400002024-06-03 3:20PM EDT440.00142.50167.30173.800.00-1648.77%
SNPS250117C004500002024-04-17 3:56PM EDT450.00120.00144.10149.300.00-13132.43%
SNPS250117C004600002024-06-04 3:10PM EDT460.00129.60151.10156.600.00-1446.26%
SNPS250117C004700002024-05-10 9:50AM EDT470.00128.60127.50131.600.00-1930.95%
SNPS250117C004800002024-06-03 3:52PM EDT480.00112.63135.90140.500.00-11544.37%
SNPS250117C004900002024-05-02 11:06AM EDT490.0083.20104.80109.500.00-11525.07%
SNPS250117C005000002024-06-04 3:10PM EDT500.00100.00120.10125.600.00-15943.01%
SNPS250117C005100002024-05-02 12:02PM EDT510.0074.1091.3095.400.00-141726.19%
SNPS250117C005200002024-05-23 12:41PM EDT520.00121.80106.00110.200.00-23440.93%
SNPS250117C005300002024-05-28 9:30AM EDT530.0099.4499.60102.400.00-42839.71%
SNPS250117C005400002024-05-15 2:06PM EDT540.0096.1193.0095.300.00-23738.84%
SNPS250117C005500002024-06-12 2:10PM EDT550.0085.0386.6090.800.00-25639.41%
SNPS250117C005600002024-06-14 1:21PM EDT560.0080.5080.5082.50+1.59+2.01%14737.61%
SNPS250117C005700002024-06-13 3:21PM EDT570.0073.9074.6076.500.00-513437.05%
SNPS250117C005800002024-05-30 10:40AM EDT580.0060.2068.9070.900.00-14036.60%
SNPS250117C005900002024-06-07 3:53PM EDT590.0053.1063.6066.300.00-116336.58%
SNPS250117C006000002024-06-12 10:44AM EDT600.0057.3758.4060.300.00-111735.66%
SNPS250117C006200002024-06-13 3:21PM EDT620.0048.3449.1051.100.00-528034.98%
SNPS250117C006400002024-06-12 10:44AM EDT640.0040.2740.6044.600.00-123035.29%
SNPS250117C006600002024-05-31 10:41AM EDT660.0021.6032.9037.400.00-5415234.75%
SNPS250117C006800002024-06-12 9:58AM EDT680.0026.7028.1029.600.00-56533.33%
SNPS250117C007000002024-06-13 3:59PM EDT700.0022.7023.0024.50-0.20-0.87%21,86233.03%
SNPS250117C007200002024-05-07 12:07PM EDT720.0017.5011.7016.100.00-41529.89%
SNPS250117C007400002024-06-12 3:28PM EDT740.0014.8414.8018.900.00-44734.26%
SNPS250117C007600002024-06-12 9:44AM EDT760.0011.5011.8016.800.00-41434.95%
SNPS250117C007800002024-04-08 9:38AM EDT780.0019.454.3013.300.00-21134.22%
SNPS250117C008000002024-06-06 10:23AM EDT800.007.004.1010.200.00-612633.33%
SNPS250117C008200002024-03-21 11:16AM EDT820.0022.201.756.700.00-2831.36%
SNPS250117C008400002024-03-21 3:21PM EDT840.0020.601.404.500.00-5830.03%
SNPS250117C008600002024-03-08 10:45AM EDT860.0013.607.0014.600.00-3342.67%
SNPS250117C008800002024-06-05 1:07PM EDT880.002.431.157.800.00-1337.38%
SNPS250117C009000002024-05-31 9:30AM EDT900.001.801.107.100.00-13237.98%
Opciones de ventapor17 de enero de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNPS250117P002300002024-05-17 10:58AM EDT230.000.300.101.350.00-16755.23%
SNPS250117P002400002024-05-22 11:01AM EDT240.000.300.002.750.00-42558.13%
SNPS250117P002500002024-02-15 4:52PM EDT250.003.090.003.900.00-22459.00%
SNPS250117P002600002024-04-15 2:03PM EDT260.001.310.051.450.00-15453.83%
SNPS250117P002700002023-09-27 12:19PM EDT270.007.566.107.400.00-1269.63%
SNPS250117P002800002024-05-10 9:48AM EDT280.000.900.001.500.00-26949.67%
SNPS250117P002900002024-04-26 9:30AM EDT290.001.850.104.400.00-1151.01%
SNPS250117P003000002024-04-26 9:30AM EDT300.002.200.154.500.00-13056.05%
SNPS250117P003100002024-04-26 9:30AM EDT310.002.600.202.200.00-13646.56%
SNPS250117P003200002024-04-26 9:30AM EDT320.003.100.303.500.00-110648.75%
SNPS250117P003300002024-03-01 12:16PM EDT330.004.171.806.400.00-510253.42%
SNPS250117P003400002024-05-22 2:29PM EDT340.002.500.353.700.00-10011945.11%
SNPS250117P003500002024-03-21 11:10AM EDT350.004.044.4011.000.00-103451.27%
SNPS250117P003600002024-05-22 2:20PM EDT360.002.700.655.800.00-151745.61%
SNPS250117P003700002024-05-13 1:17PM EDT370.004.310.804.600.00-32141.17%
SNPS250117P003800002024-02-29 2:14PM EDT380.008.005.608.900.00-14846.52%
SNPS250117P003900002024-06-14 2:28PM EDT390.002.801.255.90-1.60-36.36%11,32439.69%
SNPS250117P004000002024-06-07 2:54PM EDT400.004.001.506.000.00-160037.90%
SNPS250117P004100002024-06-14 2:30PM EDT410.003.783.304.50-0.82-17.83%116833.46%
SNPS250117P004200002024-06-14 2:26PM EDT420.004.703.907.10+0.20+4.44%25335.72%
SNPS250117P004300002024-05-15 10:30AM EDT430.009.004.905.900.00-13632.11%
SNPS250117P004400002024-05-30 1:20PM EDT440.008.504.308.700.00-42633.94%
SNPS250117P004500002024-06-05 3:09PM EDT450.008.306.1010.500.00-129234.03%
SNPS250117P004600002024-05-31 11:25AM EDT460.0014.926.2011.900.00-13233.49%
SNPS250117P004700002024-05-23 10:08AM EDT470.0014.208.8013.600.00-24733.08%
SNPS250117P004800002024-05-30 3:05PM EDT480.0016.9011.2012.900.00-110630.41%
SNPS250117P004900002024-06-14 1:47PM EDT490.0013.9013.1015.10+0.20+1.46%89330.28%
SNPS250117P005000002024-06-14 1:49PM EDT500.0015.9015.3017.30-2.41-13.16%1257929.95%
SNPS250117P005100002024-06-14 1:49PM EDT510.0018.3017.6019.40-1.50-7.58%213129.38%
SNPS250117P005200002024-06-14 1:48PM EDT520.0020.9020.2021.90-2.90-12.18%3820728.95%
SNPS250117P005300002024-06-14 1:48PM EDT530.0024.0023.1024.50-9.10-27.49%1224528.42%
SNPS250117P005400002024-06-14 1:35PM EDT540.0026.4026.2027.50-4.10-13.44%1135328.00%
SNPS250117P005500002024-06-14 2:12PM EDT550.0029.8927.3032.20-1.11-3.58%22946028.44%
SNPS250117P005600002024-06-14 1:35PM EDT560.0033.5033.1034.50-13.40-28.57%133627.26%
SNPS250117P005700002024-06-14 1:49PM EDT570.0038.0037.0038.80-5.20-12.04%325927.09%
SNPS250117P005800002024-06-14 1:45PM EDT580.0042.3041.2043.10-2.90-6.42%63126.74%
SNPS250117P005900002024-06-14 1:45PM EDT590.0047.2045.8047.60+0.70+1.51%253626.34%
SNPS250117P006000002024-06-14 3:52PM EDT600.0052.0050.6052.80+0.50+0.97%32626.14%
SNPS250117P006200002024-04-01 12:08PM EDT620.0085.80102.20106.800.00-134949.28%
SNPS250117P006400002024-05-02 1:45PM EDT640.00128.3087.0094.900.00-23935.60%
SNPS250117P006600002024-03-05 4:45PM EDT660.00116.50113.70122.000.00-1443.14%
SNPS250117P006800002024-06-04 9:56AM EDT680.00128.6097.40104.200.00-28523.66%
SNPS250117P007000002024-04-22 9:56AM EDT700.00186.800.000.000.00-100.00%
SNPS250117P007200002024-05-20 9:38AM EDT720.00156.90131.00138.400.00--123.97%
SNPS250117P007400002024-06-12 3:28PM EDT740.00150.49147.20154.900.00-1122.48%
SNPS250117P009000002024-05-23 9:35AM EDT900.00323.60305.00314.900.00-5035.32%