U.S. markets open in 5 hours 1 minute
F S&P 500
5,640.00 +1.00 (+0.02%) F Dow Jones
41,666.00 +27.00 (+0.06%) F Nasdaq
19,438.75 -0.50 (-0.00%) E-mini Russell 2000 Index Futur
2,231.60 +0.90 (+0.04%) Petróleo
70.46 -0.73 (-1.03%) Oro
2,595.80 +3.40 (+0.13%)
Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor19 de septiembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS250919C00240000 | 2024-09-03 11:30AM EDT | 240.00 | 272.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNPS250919C00250000 | 2024-08-22 1:33PM EDT | 250.00 | 318.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNPS250919C00270000 | 2024-08-26 10:47AM EDT | 270.00 | 272.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNPS250919C00320000 | 2024-09-12 3:27PM EDT | 320.00 | 194.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNPS250919C00420000 | 2024-09-03 3:53PM EDT | 420.00 | 116.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNPS250919C00440000 | 2024-08-02 1:12PM EDT | 440.00 | 114.92 | 125.00 | 133.90 | 0.00 | - | 1 | 1 | 51.07% |
| SNPS250919C00450000 | 2024-09-17 2:25PM EDT | 450.00 | 111.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNPS250919C00460000 | 2024-09-11 10:18AM EDT | 460.00 | 80.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNPS250919C00470000 | 2024-09-12 3:24PM EDT | 470.00 | 92.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS250919C00480000 | 2024-08-05 12:57PM EDT | 480.00 | 94.44 | 76.60 | 83.60 | 0.00 | - | - | 1 | 36.81% |
| SNPS250919C00490000 | 2024-08-07 1:49PM EDT | 490.00 | 94.92 | 65.60 | 69.90 | 0.00 | - | - | 4 | 32.17% |
| SNPS250919C00500000 | 2024-09-11 10:38AM EDT | 500.00 | 63.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS250919C00510000 | 2024-09-11 11:38AM EDT | 510.00 | 59.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SNPS250919C00520000 | 2024-09-11 11:33AM EDT | 520.00 | 55.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SNPS250919C00530000 | 2024-09-11 10:38AM EDT | 530.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SNPS250919C00540000 | 2024-09-11 10:38AM EDT | 540.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SNPS250919C00550000 | 2024-09-11 10:43AM EDT | 550.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SNPS250919C00560000 | 2024-09-11 10:38AM EDT | 560.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SNPS250919C00570000 | 2024-09-17 12:35PM EDT | 570.00 | 52.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SNPS250919C00580000 | 2024-09-11 11:32AM EDT | 580.00 | 36.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SNPS250919C00590000 | 2024-09-04 12:37PM EDT | 590.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SNPS250919C00600000 | 2024-09-17 9:44AM EDT | 600.00 | 44.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SNPS250919C00610000 | 2024-09-03 10:47AM EDT | 610.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SNPS250919C00620000 | 2024-09-10 11:12AM EDT | 620.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| SNPS250919C00630000 | 2024-09-17 1:43PM EDT | 630.00 | 34.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SNPS250919C00640000 | 2024-09-04 11:49AM EDT | 640.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SNPS250919C00650000 | 2024-08-30 12:01PM EDT | 650.00 | 33.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SNPS250919C00660000 | 2024-08-30 12:01PM EDT | 660.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SNPS250919C00670000 | 2024-08-30 12:00PM EDT | 670.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SNPS250919C00680000 | 2024-08-28 10:53AM EDT | 680.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SNPS250919C00700000 | 2024-08-26 11:36AM EDT | 700.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SNPS250919C00710000 | 2024-08-26 11:20AM EDT | 710.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SNPS250919C00730000 | 2024-08-26 11:50AM EDT | 730.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SNPS250919C00740000 | 2024-08-21 12:55PM EDT | 740.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SNPS250919C00750000 | 2024-08-01 2:34PM EDT | 750.00 | 27.80 | 14.10 | 17.80 | 0.00 | - | - | 1 | 38.27% |
| SNPS250919C00760000 | 2024-09-16 11:23AM EDT | 760.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SNPS250919C00770000 | 2024-08-23 11:38AM EDT | 770.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SNPS250919C00780000 | 2024-09-16 11:23AM EDT | 780.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SNPS250919C00800000 | 2024-08-21 11:23AM EDT | 800.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SNPS250919C00860000 | 2024-08-02 12:11PM EDT | 860.00 | 8.90 | 3.60 | 6.80 | 0.00 | - | 1 | 1 | 35.72% |
Opciones de ventapor19 de septiembre de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS250919P00290000 | 2024-08-06 12:01PM EDT | 290.00 | 8.50 | 7.00 | 10.80 | 0.00 | - | - | 4 | 47.23% |
| SNPS250919P00300000 | 2024-09-11 2:42PM EDT | 300.00 | 8.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNPS250919P00310000 | 2024-07-16 9:30AM EDT | 310.00 | 2.30 | 2.00 | 10.20 | 0.00 | - | 1 | 6 | 41.93% |
| SNPS250919P00320000 | 2024-07-16 9:30AM EDT | 320.00 | 2.85 | 3.00 | 12.40 | 0.00 | - | 1 | 3 | 42.34% |
| SNPS250919P00330000 | 2024-07-15 9:30AM EDT | 330.00 | 3.40 | 4.40 | 12.80 | 0.00 | - | 1 | 1 | 40.58% |
| SNPS250919P00340000 | 2024-07-15 9:30AM EDT | 340.00 | 4.00 | 6.00 | 15.90 | 0.00 | - | 1 | 1 | 41.51% |
| SNPS250919P00350000 | 2024-08-22 2:24PM EDT | 350.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SNPS250919P00380000 | 2024-08-22 10:10AM EDT | 380.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SNPS250919P00400000 | 2024-08-29 12:03PM EDT | 400.00 | 20.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SNPS250919P00410000 | 2024-09-11 10:38AM EDT | 410.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SNPS250919P00420000 | 2024-09-11 10:38AM EDT | 420.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SNPS250919P00430000 | 2024-09-11 10:38AM EDT | 430.00 | 47.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SNPS250919P00440000 | 2024-09-11 10:38AM EDT | 440.00 | 50.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SNPS250919P00450000 | 2024-09-11 12:44PM EDT | 450.00 | 48.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SNPS250919P00460000 | 2024-09-11 10:38AM EDT | 460.00 | 59.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SNPS250919P00470000 | 2024-09-11 1:47PM EDT | 470.00 | 56.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SNPS250919P00480000 | 2024-09-05 11:56AM EDT | 480.00 | 63.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SNPS250919P00490000 | 2024-09-05 11:58AM EDT | 490.00 | 68.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SNPS250919P00500000 | 2024-09-05 12:07PM EDT | 500.00 | 73.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| SNPS250919P00510000 | 2024-09-06 11:13AM EDT | 510.00 | 85.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS250919P00520000 | 2024-08-23 9:58AM EDT | 520.00 | 51.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNPS250919P00530000 | 2024-08-28 10:42AM EDT | 530.00 | 67.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS250919P00540000 | 2024-08-27 1:52PM EDT | 540.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS250919P00550000 | 2024-08-22 11:44AM EDT | 550.00 | 63.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNPS250919P00560000 | 2024-08-30 10:49AM EDT | 560.00 | 80.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNPS250919P00570000 | 2024-07-29 11:25AM EDT | 570.00 | 77.20 | 90.70 | 97.20 | 0.00 | - | - | 1 | 26.73% |
| SNPS250919P00580000 | 2024-08-27 3:47PM EDT | 580.00 | 93.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNPS250919P00590000 | 2024-08-22 11:41AM EDT | 590.00 | 82.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS250919P00600000 | 2024-08-27 3:46PM EDT | 600.00 | 107.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNPS250919P00610000 | 2024-08-22 11:32AM EDT | 610.00 | 93.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNPS250919P00630000 | 2024-09-12 3:27PM EDT | 630.00 | 151.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.