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 comprapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNPS260116C002300002024-06-04 12:43PM EDT230.00350.00376.00386.000.00-1368.35%
SNPS260116C002500002024-05-31 3:30PM EDT250.00328.90358.00368.000.00-1865.12%
SNPS260116C002600002024-04-23 12:23PM EDT260.00298.700.000.000.00--10.00%
SNPS260116C003000002024-05-31 3:20PM EDT300.00284.50315.00325.000.00-11159.13%
SNPS260116C003300002024-01-03 11:26AM EDT330.00210.70259.00269.000.00--135.38%
SNPS260116C003500002024-01-03 2:33PM EDT350.00193.58244.00254.000.00-1237.02%
SNPS260116C003600002024-02-08 2:40PM EDT360.00260.23256.20265.000.00-1049.93%
SNPS260116C003800002024-06-05 3:51PM EDT380.00249.80249.00258.000.00--250.94%
SNPS260116C004000002024-06-05 3:51PM EDT400.00234.50233.30243.000.00-4952.00%
SNPS260116C004100002024-04-18 2:52PM EDT410.00176.33210.00219.000.00-4142.80%
SNPS260116C004200002024-03-15 1:26PM EDT420.00201.55201.00210.000.00-4241.53%
SNPS260116C004300002024-04-18 2:55PM EDT430.00166.07196.00206.000.00-2642.71%
SNPS260116C004400002024-04-02 10:55AM EDT440.00201.80149.10161.900.00--122.81%
SNPS260116C004500002024-05-30 3:07PM EDT450.00182.00196.30206.000.00-1448.19%
SNPS260116C004600002024-02-06 12:45PM EDT460.00165.00196.10203.600.00-1549.54%
SNPS260116C004700002024-04-04 9:30AM EDT470.00200.00148.00158.000.00-1232.09%
SNPS260116C004800002024-05-13 1:47PM EDT480.00160.20177.00187.000.00-116346.98%
SNPS260116C004900002024-02-02 2:47PM EDT490.00151.00183.10189.900.00-12350.24%
SNPS260116C005000002024-06-07 9:55AM EDT500.00155.75162.00172.000.00-31745.05%
SNPS260116C005100002024-02-07 12:49PM EDT510.00146.00157.00165.000.00-11444.25%
SNPS260116C005200002024-06-14 3:20PM EDT520.00153.00148.70158.00+29.76+24.15%12543.43%
SNPS260116C005300002024-05-31 1:02PM EDT530.00122.30142.10156.000.00-25444.47%
SNPS260116C005400002024-04-29 11:08AM EDT540.00120.90134.30143.500.00-1641.54%
SNPS260116C005500002024-06-05 3:53PM EDT550.00135.74131.10141.000.00-22142.29%
SNPS260116C005600002024-06-07 3:52PM EDT560.00118.80128.90134.700.00-110841.61%
SNPS260116C005700002024-06-14 9:34AM EDT570.00119.00123.30130.00+16.90+16.55%13641.46%
SNPS260116C005800002024-05-31 12:12PM EDT580.0096.00115.00125.000.00-13441.17%
SNPS260116C005900002024-05-23 2:03PM EDT590.00121.00110.00119.000.00-16140.49%
SNPS260116C006000002024-06-07 9:55AM EDT600.00101.75105.40115.000.00-33240.46%
SNPS260116C006100002024-06-13 9:33AM EDT610.00107.00103.50110.000.00-13040.05%
SNPS260116C006200002024-05-28 9:30AM EDT620.0099.9495.00105.000.00-4739.61%
SNPS260116C006400002024-05-29 1:51PM EDT640.0090.5090.1095.900.00-27138.91%
SNPS260116C006600002024-05-28 10:46AM EDT660.0088.0081.4088.000.00-21838.47%
SNPS260116C006800002024-02-13 12:22PM EDT680.0076.4073.6081.900.00-2338.49%
SNPS260116C007000002024-06-13 9:30AM EDT700.0067.0167.9073.000.00-15337.41%
SNPS260116C007200002024-06-07 10:20AM EDT720.0059.6060.3067.000.00-11437.17%
SNPS260116C007400002024-05-20 3:42PM EDT740.0057.9054.9061.000.00-4936.79%
SNPS260116C007600002024-04-23 12:11PM EDT760.0040.000.000.000.00-1103.13%
SNPS260116C007800002024-05-23 1:13PM EDT780.0056.0044.3051.000.00-12036.34%
SNPS260116C008000002024-06-12 10:31AM EDT800.0043.0040.0046.000.00-224235.92%
SNPS260116C008200002024-05-30 10:28AM EDT820.0037.0034.9042.000.00-71135.75%
SNPS260116C008400002024-05-14 3:45PM EDT840.0032.0028.0037.000.00-31935.06%
SNPS260116C008600002024-04-24 1:20PM EDT860.0023.2032.3036.300.00-7535.98%
SNPS260116C008800002024-04-10 12:09PM EDT880.0034.0023.6029.500.00-1334.28%
SNPS260116C009000002024-06-13 3:55PM EDT900.0023.4023.4028.900.00-13935.10%
Opciones de ventapor16 de enero de 2026
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNPS260116P002300002024-05-20 9:38AM EDT230.002.250.004.500.00-1645.94%
SNPS260116P002400002024-05-20 9:38AM EDT240.002.850.004.800.00-1444.67%
SNPS260116P002500002024-01-23 3:22PM EDT250.003.300.006.800.00-1246.32%
SNPS260116P002600002024-05-28 3:21PM EDT260.003.300.055.500.00-3942.35%
SNPS260116P002700002024-05-28 3:22PM EDT270.003.901.356.000.00-21241.44%
SNPS260116P002800002024-04-17 1:41PM EDT280.007.702.558.800.00-11443.65%
SNPS260116P002900002024-04-16 2:48PM EDT290.009.003.009.600.00-12442.86%
SNPS260116P003000002024-06-04 11:01AM EDT300.006.612.107.700.00-12238.86%
SNPS260116P003100002024-01-12 4:24PM EDT310.0012.007.3012.300.00-21042.31%
SNPS260116P003200002024-01-31 10:44AM EDT320.0011.000.000.000.00-1812.50%
SNPS260116P003300002024-03-28 1:52PM EDT330.0011.8012.0013.700.00-1840.23%
SNPS260116P003500002024-03-27 12:12PM EDT350.0014.3014.9017.300.00-2439.89%
SNPS260116P003600002024-01-22 2:57PM EDT360.0016.9020.0025.400.00-21343.96%
SNPS260116P003700002024-06-04 1:05PM EDT370.0014.607.0017.000.00-1136.42%
SNPS260116P003800002024-06-10 2:09PM EDT380.0014.408.0018.000.00-3535.57%
SNPS260116P003900002023-12-11 12:59PM EDT390.0020.0026.0033.000.00--1043.26%
SNPS260116P004000002024-04-25 12:19PM EDT400.0027.6016.7019.800.00-1833.67%
SNPS260116P004100002024-05-07 10:29AM EDT410.0026.7018.6021.000.00-1732.89%
SNPS260116P004200002024-04-26 3:50PM EDT420.0030.4020.3023.500.00-51732.83%
SNPS260116P004300002024-05-06 12:42PM EDT430.0034.1021.5023.700.00-1431.42%
SNPS260116P004400002024-05-15 11:38AM EDT440.0029.8018.0028.000.00-1332.18%
SNPS260116P004500002024-06-13 10:23AM EDT450.0027.0023.9028.600.00-31430.93%
SNPS260116P004600002024-02-27 11:02AM EDT460.0038.2039.5042.500.00-11235.92%
SNPS260116P004700002024-05-30 10:30AM EDT470.0036.0025.6035.000.00-5630.86%
SNPS260116P004800002024-05-17 9:55AM EDT480.0042.7031.3037.000.00-52130.17%
SNPS260116P004900002024-01-25 11:31AM EDT490.0052.0047.1050.500.00-1334.27%
SNPS260116P005000002024-05-15 11:14AM EDT500.0047.1036.8042.700.00-3429.37%
SNPS260116P005100002024-06-06 11:29AM EDT510.0046.0041.3047.000.00-110329.46%
SNPS260116P005200002024-03-21 2:38PM EDT520.0053.8075.4079.700.00--440.37%
SNPS260116P005300002024-04-23 2:43PM EDT530.0072.000.000.000.00-361.56%
SNPS260116P005400002024-02-26 4:17PM EDT540.0066.5565.8070.200.00-3333.06%
SNPS260116P005500002024-02-23 4:53PM EDT550.0072.2064.0068.800.00-1230.72%
SNPS260116P005600002024-06-05 3:18PM EDT560.0062.6059.5064.900.00-1227.50%
SNPS260116P005700002024-05-15 10:19AM EDT570.0077.4063.2068.000.00-13326.78%
SNPS260116P005800002024-03-01 2:58PM EDT580.0077.9086.3095.000.00-1234.28%
SNPS260116P006000002024-06-06 9:30AM EDT600.0082.9076.3082.000.00-12425.86%
SNPS260116P006100002024-02-22 2:08PM EDT610.0094.2292.0097.000.00-2328.93%
SNPS260116P006400002024-04-15 10:38AM EDT640.00127.80110.50114.700.00-2128.50%
SNPS260116P006600002024-02-13 10:30AM EDT660.00148.80134.00143.000.00--133.52%
SNPS260116P007000002024-02-28 1:22PM EDT700.00156.19157.00165.800.00--231.63%
SNPS260116P007200002024-01-17 10:39AM EDT720.00216.00174.400.000.00--10.00%
SNPS260116P007400002024-02-12 10:30AM EDT740.00182.60192.30199.400.00--132.82%
SNPS260116P007600002024-02-13 10:30AM EDT760.00220.90208.70217.000.00--233.53%
SNPS260116P007800002024-02-21 10:30AM EDT780.00246.20202.00212.000.00-1225.17%
SNPS260116P008000002024-02-12 10:30AM EDT800.00230.60239.10250.300.00--133.90%
SNPS260116P008200002024-02-12 10:30AM EDT820.00248.60258.80270.000.00--135.11%