U.S. markets open in 27 minutes

Synopsys, Inc. (SNPS)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
590.89+10.98 (+1.89%)
Al cierre: 04:00PM EDT
585.00 -5.89 (-1.00%)
Antes de la apertura del mercado: 09:01AM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNPS240621C001850002024-01-05 3:38PM EDT185.00302.90366.00375.400.00-1180.00%
SNPS240621C001900002024-01-03 4:23PM EDT190.00305.40361.00370.200.00--10.00%
SNPS240621C002000002024-01-22 1:21PM EDT200.00342.00339.10348.000.00-110.00%
SNPS240621C002200002024-03-15 12:53PM EDT220.00336.83334.30344.000.00-550.00%
SNPS240621C002300002024-04-02 12:27PM EDT230.00341.80290.00299.900.00-300.00%
SNPS240621C002400002024-03-08 2:09PM EDT240.00337.15334.40342.200.00-100.00%
SNPS240621C002500002024-04-19 2:55PM EDT250.00261.880.000.000.00-1050.00%
SNPS240621C002600002024-03-25 1:30PM EDT260.00329.28265.60275.000.00-500.00%
SNPS240621C002700002024-03-28 1:18PM EDT270.00307.44271.20280.800.00-310.00%
SNPS240621C002800002024-04-15 12:26PM EDT280.00275.35297.70306.200.00-1100.00%
SNPS240621C003000002024-05-23 12:01PM EDT300.00300.000.000.000.00-120.00%
SNPS240621C003100002024-01-03 2:16PM EDT310.00191.08244.00253.200.00--10.00%
SNPS240621C003200002023-06-29 10:53AM EDT320.00135.00149.00156.600.00--10.00%
SNPS240621C003600002024-05-24 12:52PM EDT360.00232.390.000.000.00-110.00%
SNPS240621C003800002024-03-25 10:03AM EDT380.00208.00155.80163.900.00-110.00%
SNPS240621C003900002024-04-12 1:19PM EDT390.00173.30165.90174.000.00-81230.00%
SNPS240621C004000002024-05-17 2:01PM EDT400.00167.810.000.000.00-240.00%
SNPS240621C004100002023-08-10 11:54AM EDT410.0071.3085.4088.700.00-110.00%
SNPS240621C004200002024-06-07 9:30AM EDT420.00156.290.000.000.00-11850.00%
SNPS240621C004300002024-04-12 12:27PM EDT430.00135.40126.60134.800.00-1580.00%
SNPS240621C004400002024-06-10 9:48AM EDT440.00131.220.000.000.00-21490.00%
SNPS240621C004500002024-06-11 1:02PM EDT450.00126.740.000.000.00-20660.00%
SNPS240621C004600002024-06-12 11:12AM EDT460.00123.700.000.000.00-1330.00%
SNPS240621C004700002024-06-12 2:51PM EDT470.00119.200.000.000.00-10470.00%
SNPS240621C004800002024-06-12 2:15PM EDT480.00107.920.000.000.00-1220.00%
SNPS240621C004900002024-05-20 3:31PM EDT490.0086.530.000.000.00-5460.00%
SNPS240621C005000002024-06-12 11:17AM EDT500.0084.000.000.000.00-1800.00%
SNPS240621C005100002024-06-12 2:15PM EDT510.0078.070.000.000.00-12620.00%
SNPS240621C005200002024-06-12 2:10PM EDT520.0067.910.000.000.00-11590.00%
SNPS240621C005300002024-06-12 2:42PM EDT530.0059.210.000.000.00-91040.00%
SNPS240621C005400002024-06-12 2:39PM EDT540.0050.000.000.000.00-11090.00%
SNPS240621C005500002024-06-12 2:08PM EDT550.0038.450.000.000.00-47660.00%
SNPS240621C005600002024-06-12 2:14PM EDT560.0029.900.000.000.00-22480.00%
SNPS240621C005700002024-06-12 3:48PM EDT570.0024.200.000.000.00-405070.00%
SNPS240621C005800002024-06-12 3:52PM EDT580.0015.900.000.000.00-316080.00%
SNPS240621C005900002024-06-12 3:56PM EDT590.0010.790.000.000.00-493530.00%
SNPS240621C006000002024-06-12 3:58PM EDT600.006.200.000.000.00-335443.13%
SNPS240621C006100002024-06-12 2:59PM EDT610.002.500.000.000.00-162986.25%
SNPS240621C006200002024-06-12 3:21PM EDT620.001.900.000.000.00-123616.25%
SNPS240621C006300002024-06-12 3:07PM EDT630.000.750.000.000.00-27356.25%
SNPS240621C006400002024-06-12 9:56AM EDT640.001.030.000.000.00-181012.50%
SNPS240621C006500002024-06-12 2:46PM EDT650.000.250.000.000.00-1477912.50%
SNPS240621C006600002024-06-12 12:11PM EDT660.000.350.000.000.00-231312.50%
SNPS240621C006700002024-06-07 3:42PM EDT670.000.250.000.000.00-35412.50%
SNPS240621C006800002024-06-12 12:19PM EDT680.000.270.000.000.00-517312.50%
SNPS240621C006900002024-06-11 3:20PM EDT690.000.320.000.000.00-11225.00%
SNPS240621C007000002024-06-12 10:37AM EDT700.000.050.000.000.00-2016725.00%
SNPS240621C007100002024-06-06 9:42AM EDT710.000.360.000.000.00-14225.00%
SNPS240621C007200002024-06-12 11:55AM EDT720.000.080.000.000.00-144225.00%
SNPS240621C007300002024-06-06 2:51PM EDT730.000.150.000.000.00-4825.00%
SNPS240621C007400002024-06-12 10:34AM EDT740.000.100.000.000.00-711225.00%
SNPS240621C007500002024-05-23 10:17AM EDT750.000.250.000.000.00--125.00%
SNPS240621C007600002024-06-11 9:30AM EDT760.000.050.000.000.00-166425.00%
SNPS240621C007800002024-06-10 1:47PM EDT780.000.050.000.000.00-466325.00%
SNPS240621C008000002024-06-10 12:51PM EDT800.000.050.000.000.00-714650.00%
SNPS240621C008200002024-06-10 10:29AM EDT820.000.050.000.000.00-145150.00%
SNPS240621C008400002024-06-10 10:32AM EDT840.000.050.000.000.00-10925350.00%
SNPS240621C008600002024-06-10 9:42AM EDT860.000.050.000.000.00-485650.00%
SNPS240621C008800002024-06-04 10:00AM EDT880.000.050.000.000.00-55350.00%
SNPS240621C009000002024-06-04 9:31AM EDT900.000.050.000.000.00-856750.00%
Opciones de ventapor21 de junio de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNPS240621P001850002024-01-26 11:56AM EDT185.000.350.000.150.00-11559256.25%
SNPS240621P001900002023-08-31 3:30PM EDT190.000.670.004.800.00-1915387.99%
SNPS240621P001950002023-08-31 3:21PM EDT195.002.110.004.800.00-26379.69%
SNPS240621P002000002023-09-07 11:08AM EDT200.000.900.004.800.00-1511371.58%
SNPS240621P002100002023-09-06 3:32PM EDT210.001.000.004.800.00-44356.01%
SNPS240621P002200002024-01-26 2:32PM EDT220.000.150.004.400.00-67336.08%
SNPS240621P002300002024-01-26 2:26PM EDT230.000.150.003.500.00-67309.86%
SNPS240621P002400002023-07-31 10:15AM EDT240.005.720.009.100.00-12354.81%
SNPS240621P002500002023-12-01 4:52PM EDT250.000.200.004.000.00-112291.21%
SNPS240621P002600002024-05-22 9:48AM EDT260.000.050.000.000.00-307550.00%
SNPS240621P002700002024-05-22 11:25AM EDT270.000.050.000.000.00-28729150.00%
SNPS240621P002800002024-02-22 11:13AM EDT280.001.840.001.450.00-226218.75%
SNPS240621P002900002024-05-22 9:56AM EDT290.000.050.000.000.00-43150.00%
SNPS240621P003000002024-05-22 3:51PM EDT300.000.050.000.000.00-243950.00%
SNPS240621P003100002024-05-10 9:41AM EDT310.000.110.002.600.00-330209.18%
SNPS240621P003200002024-05-20 10:30AM EDT320.000.060.000.000.00-6950.00%
SNPS240621P003300002024-05-23 9:32AM EDT330.000.050.000.000.00-19750.00%
SNPS240621P003400002024-05-23 1:47PM EDT340.000.050.000.000.00-43550.00%
SNPS240621P003500002024-05-23 9:32AM EDT350.000.050.000.000.00-35137450.00%
SNPS240621P003600002024-02-07 11:01AM EDT360.001.400.305.000.00-150188.67%
SNPS240621P003700002024-06-03 2:18PM EDT370.000.050.000.000.00-435450.00%
SNPS240621P003800002024-06-03 2:18PM EDT380.000.050.000.000.00-10445350.00%
SNPS240621P003900002024-06-03 2:19PM EDT390.000.050.000.000.00-9533650.00%
SNPS240621P004000002024-06-10 10:39AM EDT400.000.050.000.000.00-614550.00%
SNPS240621P004100002024-06-11 12:10PM EDT410.000.050.000.000.00-79350.00%
SNPS240621P004200002024-05-17 2:27PM EDT420.000.260.000.000.00-328650.00%
SNPS240621P004300002024-06-11 3:17PM EDT430.000.300.000.000.00-120150.00%
SNPS240621P004400002024-05-28 10:26AM EDT440.000.150.000.000.00-229950.00%
SNPS240621P004500002024-05-28 10:26AM EDT450.000.110.000.000.00-229125.00%
SNPS240621P004600002024-05-29 9:42AM EDT460.000.150.000.000.00-14325.00%
SNPS240621P004700002024-06-05 3:54PM EDT470.000.370.000.000.00-21,17725.00%
SNPS240621P004800002024-06-06 11:40AM EDT480.000.180.000.000.00-521825.00%
SNPS240621P004900002024-06-10 2:03PM EDT490.000.400.000.000.00-628425.00%
SNPS240621P005000002024-06-12 3:20PM EDT500.000.400.000.000.00-122,25725.00%
SNPS240621P005100002024-06-12 3:56PM EDT510.000.440.000.000.00-141,17625.00%
SNPS240621P005200002024-06-12 9:42AM EDT520.000.500.000.000.00-243612.50%
SNPS240621P005300002024-06-12 2:42PM EDT530.000.820.000.000.00-373012.50%
SNPS240621P005400002024-06-12 3:21PM EDT540.000.600.000.000.00-1579112.50%
SNPS240621P005500002024-06-12 3:18PM EDT550.000.880.000.000.00-771,40712.50%
SNPS240621P005600002024-06-12 3:54PM EDT560.001.820.000.000.00-736036.25%
SNPS240621P005700002024-06-12 3:51PM EDT570.004.070.000.000.00-95156.25%
SNPS240621P005800002024-06-12 2:57PM EDT580.005.500.000.000.00-635543.13%
SNPS240621P005900002024-06-12 3:42PM EDT590.009.200.000.000.00-362810.39%
SNPS240621P006000002024-06-12 2:55PM EDT600.0016.500.000.000.00-21360.00%
SNPS240621P006100002024-06-12 1:11PM EDT610.0022.640.000.000.00-1720.00%
SNPS240621P006200002024-06-12 2:45PM EDT620.0032.050.000.000.00-5470.00%
SNPS240621P006300002024-05-17 3:01PM EDT630.0068.350.000.000.00-580.00%
SNPS240621P006400002024-05-24 12:44PM EDT640.0049.700.000.000.00-110.00%
SNPS240621P006500002024-05-23 1:23PM EDT650.0055.440.000.000.00-500.00%
SNPS240621P006600002024-06-06 9:48AM EDT660.0073.400.000.000.00-100.00%
SNPS240621P006700002024-05-23 10:32AM EDT670.0078.790.000.000.00-100.00%
SNPS240621P006800002024-02-26 10:59AM EDT680.00111.00101.50107.500.00-13118.80%
SNPS240621P007000002024-03-21 2:03PM EDT700.0099.40184.10194.000.00--0318.41%
SNPS240621P007600002024-05-24 12:52PM EDT760.00168.470.000.000.00-100.00%