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 junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNPS250620C002500002024-04-25 10:12AM EDT250.00292.00348.00358.000.00-1168.08%
SNPS250620C003000002024-03-13 11:30AM EDT300.00283.59274.00292.000.00--135.77%
SNPS250620C004000002024-03-19 10:21AM EDT400.00214.55162.10171.300.00-220.00%
SNPS250620C004500002024-04-26 12:32PM EDT450.00151.30176.00186.000.00-1248.93%
SNPS250620C004700002024-04-22 10:15AM EDT470.00115.000.000.000.00-100.00%
SNPS250620C004800002024-06-10 9:48AM EDT480.00141.57151.20161.000.00-2245.13%
SNPS250620C005000002024-05-28 2:43PM EDT500.00141.00137.10145.00-4.47-3.07%1242.84%
SNPS250620C005100002024-04-25 11:55AM EDT510.0099.10134.10142.800.00--144.50%
SNPS250620C005200002024-05-23 11:28AM EDT520.00137.98123.20131.900.00-3441.82%
SNPS250620C005300002024-06-13 3:32PM EDT530.00121.05117.50126.000.00-1841.52%
SNPS250620C005400002024-06-03 9:46AM EDT540.0096.20110.00120.000.00-10241.11%
SNPS250620C005500002024-06-06 9:30AM EDT550.00111.70104.00114.000.00-32640.63%
SNPS250620C005600002024-05-22 9:39AM EDT560.00104.5098.00108.000.00-1140.09%
SNPS250620C005700002024-05-31 3:41PM EDT570.0080.0093.20103.000.00-2439.92%
SNPS250620C005800002024-05-24 9:30AM EDT580.0094.0087.0097.000.00-114139.26%
SNPS250620C005900002024-06-05 1:10PM EDT590.0084.7082.0092.000.00-1638.96%
SNPS250620C006000002024-05-23 11:36AM EDT600.0092.4077.5087.000.00-67438.59%
SNPS250620C006100002024-05-16 12:14PM EDT610.0082.6074.1082.000.00-42238.16%
SNPS250620C006200002024-05-24 3:53PM EDT620.0077.1268.8078.000.00-2938.09%
SNPS250620C006300002024-06-10 2:56PM EDT630.0062.4164.1073.000.00-21037.52%
SNPS250620C006400002024-04-18 12:11PM EDT640.0047.3558.0065.600.00-1635.88%
SNPS250620C006500002024-05-20 10:49AM EDT650.0060.0056.8065.000.00-1737.05%
SNPS250620C006600002024-06-05 3:38PM EDT660.0056.4253.9061.000.00-1436.71%
SNPS250620C006700002024-04-09 12:01PM EDT670.0064.7043.1049.600.00-2333.14%
SNPS250620C007000002024-05-16 12:14PM EDT700.0048.6041.3047.800.00-4935.93%
SNPS250620C007100002024-02-22 4:36PM EDT710.0056.6060.2067.200.00-2145.45%
SNPS250620C007200002024-06-03 12:52PM EDT720.0028.5034.0042.000.00-1735.52%
SNPS250620C007300002024-05-17 12:43PM EDT730.0036.5033.1039.000.00-3335.18%
SNPS250620C007400002024-05-17 12:43PM EDT740.0034.3029.5036.800.00-3335.15%
SNPS250620C007500002024-05-17 12:43PM EDT750.0032.1027.5034.900.00-312235.21%
SNPS250620C007600002024-05-10 9:36AM EDT760.0028.5021.1028.900.00--233.19%
SNPS250620C007700002024-05-17 12:43PM EDT770.0028.2023.8030.000.00-3334.63%
SNPS250620C007800002024-04-05 9:47AM EDT780.0037.4517.6025.700.00-11133.28%
SNPS250620C008000002024-05-16 12:12PM EDT800.0022.3018.5025.000.00-2834.54%
SNPS250620C008400002024-03-21 9:30AM EDT840.0033.007.1011.300.00-1228.99%
SNPS250620C009000002024-05-23 12:37PM EDT900.0015.006.5014.000.00-41534.71%
Opciones de ventapor20 de junio de 2025
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNPS250620P002500002024-06-10 9:30AM EDT250.000.800.004.000.00-1751.58%
SNPS250620P002600002024-06-12 9:30AM EDT260.000.800.007.000.00-1755.97%
SNPS250620P002700002024-06-12 9:30AM EDT270.001.000.007.100.00-1653.90%
SNPS250620P002800002024-06-12 9:30AM EDT280.001.200.007.300.00-1552.08%
SNPS250620P002900002024-06-12 9:30AM EDT290.001.400.007.600.00-1650.47%
SNPS250620P003000002024-06-12 9:30AM EDT300.001.700.007.800.00-1548.74%
SNPS250620P003100002024-06-12 9:30AM EDT310.002.050.008.100.00-1547.20%
SNPS250620P003200002024-06-12 9:30AM EDT320.002.500.008.500.00-1345.82%
SNPS250620P003300002024-06-12 9:30AM EDT330.003.100.008.900.00-1344.46%
SNPS250620P003400002024-06-12 9:30AM EDT340.003.700.009.400.00-1343.23%
SNPS250620P003500002024-06-12 9:30AM EDT350.004.400.009.600.00-12041.63%
SNPS250620P003700002024-06-04 1:05PM EDT370.007.301.957.800.00-1535.94%
SNPS250620P004100002024-03-04 1:59PM EDT410.0014.1318.2020.900.00-2141.04%
SNPS250620P004300002024-05-20 1:12PM EDT430.0018.906.8015.000.00-1232.88%
SNPS250620P004400002024-05-20 1:12PM EDT440.0021.1012.0017.000.00--732.70%
SNPS250620P004500002024-05-20 1:11PM EDT450.0023.5013.7019.000.00-86532.39%
SNPS250620P004600002024-05-20 1:11PM EDT460.0026.1015.1020.800.00-15831.85%
SNPS250620P004700002024-05-20 1:12PM EDT470.0028.8016.7023.000.00-1331.48%
SNPS250620P004800002024-05-15 2:45PM EDT480.0029.7018.7025.000.00--630.90%
SNPS250620P004900002024-05-15 2:45PM EDT490.0032.5021.6027.300.00--530.41%
SNPS250620P005000002024-06-14 12:27PM EDT500.0026.0025.2030.00-0.10-0.38%39247630.05%
SNPS250620P005200002024-06-14 1:46PM EDT520.0031.6030.8036.00-31.40-49.84%2029.35%
SNPS250620P005300002024-05-31 3:55PM EDT530.0045.0033.1038.900.00-11028.81%
SNPS250620P005400002024-03-19 12:38PM EDT540.0056.6071.9074.800.00-1143.44%
SNPS250620P005500002024-05-17 12:42PM EDT550.0057.7039.8046.000.00-31228.07%
SNPS250620P005600002024-04-01 1:39PM EDT560.0067.1575.7079.200.00-11140.74%
SNPS250620P005700002024-04-01 1:39PM EDT570.0071.6581.2088.900.00--142.64%
SNPS250620P005800002024-05-30 10:29AM EDT580.0064.0050.2059.000.00-116827.28%
SNPS250620P005900002024-04-17 2:46PM EDT590.0094.9074.3081.000.00-1634.36%
SNPS250620P006000002024-05-17 12:42PM EDT600.0082.2061.6068.000.00-3326.41%
SNPS250620P006200002024-05-24 3:53PM EDT620.0078.8970.2079.000.00-2225.98%
SNPS250620P006800002024-04-25 1:47PM EDT680.00157.10111.00121.000.00--126.26%
SNPS250620P007200002024-02-12 10:30AM EDT720.00161.50169.00176.000.00--137.45%
SNPS250620P007300002024-02-12 10:30AM EDT730.00169.10177.90184.800.00--137.95%
SNPS250620P007500002024-02-21 10:30AM EDT750.00216.30170.00179.500.00--127.56%
SNPS250620P007600002024-02-08 12:29PM EDT760.00196.30191.90201.000.00--234.38%