Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240621C00185000 | 2024-01-05 3:38PM EDT | 185.00 | 302.90 | 366.00 | 375.40 | 0.00 | - | 1 | 18 | 217.46% |
| SNPS240621C00190000 | 2024-01-03 4:23PM EDT | 190.00 | 305.40 | 361.00 | 370.20 | 0.00 | - | - | 1 | 212.10% |
| SNPS240621C00200000 | 2024-01-22 1:21PM EDT | 200.00 | 342.00 | 339.10 | 348.00 | 0.00 | - | 1 | 1 | 158.87% |
| SNPS240621C00220000 | 2024-03-15 12:53PM EDT | 220.00 | 336.83 | 334.30 | 344.00 | 0.00 | - | 5 | 5 | 200.44% |
| SNPS240621C00230000 | 2024-04-02 12:27PM EDT | 230.00 | 341.80 | 310.20 | 320.00 | 0.00 | - | 3 | 0 | 113.04% |
| SNPS240621C00240000 | 2024-03-08 2:09PM EDT | 240.00 | 337.15 | 334.40 | 342.20 | 0.00 | - | 1 | 0 | 244.87% |
| SNPS240621C00250000 | 2024-04-19 2:55PM EDT | 250.00 | 261.88 | 291.10 | 301.00 | 0.00 | - | 10 | 5 | 112.56% |
| SNPS240621C00260000 | 2024-03-25 1:30PM EDT | 260.00 | 329.28 | 265.60 | 275.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNPS240621C00270000 | 2024-03-28 1:18PM EDT | 270.00 | 307.44 | 271.20 | 280.80 | 0.00 | - | 3 | 1 | 102.19% |
| SNPS240621C00280000 | 2024-04-15 12:26PM EDT | 280.00 | 275.35 | 261.00 | 270.70 | 0.00 | - | 1 | 10 | 96.29% |
| SNPS240621C00300000 | 2024-04-18 1:21PM EDT | 300.00 | 225.00 | 241.00 | 250.50 | 0.00 | - | - | 1 | 86.69% |
| SNPS240621C00310000 | 2024-01-03 2:16PM EDT | 310.00 | 191.08 | 244.00 | 253.20 | 0.00 | - | - | 1 | 134.07% |
| SNPS240621C00320000 | 2023-06-29 10:53AM EDT | 320.00 | 135.00 | 149.00 | 156.60 | 0.00 | - | - | 1 | 0.00% |
| SNPS240621C00380000 | 2024-03-25 10:03AM EDT | 380.00 | 208.00 | 155.80 | 163.90 | 0.00 | - | 1 | 1 | 39.60% |
| SNPS240621C00390000 | 2024-04-12 1:19PM EDT | 390.00 | 173.30 | 153.60 | 162.00 | 0.00 | - | 8 | 123 | 61.68% |
| SNPS240621C00400000 | 2024-04-22 9:41AM EDT | 400.00 | 120.10 | 143.70 | 152.90 | 0.00 | - | 1 | 3 | 59.64% |
| SNPS240621C00410000 | 2023-08-10 11:54AM EDT | 410.00 | 71.30 | 85.40 | 88.70 | 0.00 | - | 1 | 1 | 0.00% |
| SNPS240621C00420000 | 2024-03-14 12:24PM EDT | 420.00 | 148.00 | 139.40 | 146.90 | 0.00 | - | 1 | 185 | 85.16% |
| SNPS240621C00430000 | 2024-04-12 12:27PM EDT | 430.00 | 135.40 | 114.90 | 124.00 | 0.00 | - | 1 | 58 | 51.70% |
| SNPS240621C00440000 | 2024-01-23 12:00PM EDT | 440.00 | 119.06 | 149.10 | 157.20 | 0.00 | - | 30 | 151 | 122.64% |
| SNPS240621C00450000 | 2024-04-19 12:33PM EDT | 450.00 | 74.41 | 96.90 | 105.90 | 0.00 | - | 5 | 47 | 57.64% |
| SNPS240621C00460000 | 2024-04-22 1:28PM EDT | 460.00 | 68.90 | 90.10 | 96.60 | 0.00 | - | 1 | 33 | 54.55% |
| SNPS240621C00470000 | 2024-04-26 12:14PM EDT | 470.00 | 85.50 | 79.90 | 87.30 | -12.30 | -12.58% | 2 | 21 | 51.36% |
| SNPS240621C00480000 | 2024-04-26 12:56PM EDT | 480.00 | 78.87 | 73.80 | 78.10 | +17.22 | +27.93% | 1 | 19 | 48.20% |
| SNPS240621C00490000 | 2024-04-26 2:38PM EDT | 490.00 | 71.30 | 63.40 | 70.10 | -2.41 | -3.27% | 2 | 47 | 46.69% |
| SNPS240621C00500000 | 2024-04-26 2:01PM EDT | 500.00 | 62.44 | 55.70 | 62.70 | +11.04 | +21.48% | 3 | 95 | 45.65% |
| SNPS240621C00510000 | 2024-04-26 12:44PM EDT | 510.00 | 55.60 | 51.70 | 56.10 | +9.60 | +20.87% | 5 | 272 | 45.23% |
| SNPS240621C00520000 | 2024-04-25 2:43PM EDT | 520.00 | 49.60 | 45.30 | 48.80 | +11.85 | +31.39% | 1 | 161 | 43.44% |
| SNPS240621C00530000 | 2024-04-26 12:53PM EDT | 530.00 | 42.56 | 37.40 | 42.00 | +13.26 | +45.26% | 6 | 106 | 41.83% |
| SNPS240621C00540000 | 2024-04-26 10:28AM EDT | 540.00 | 35.86 | 34.00 | 34.90 | +8.26 | +29.93% | 14 | 75 | 39.41% |
| SNPS240621C00550000 | 2024-04-26 3:39PM EDT | 550.00 | 30.30 | 29.10 | 29.90 | +6.60 | +27.85% | 27 | 808 | 38.97% |
| SNPS240621C00560000 | 2024-04-26 3:39PM EDT | 560.00 | 25.70 | 24.60 | 25.60 | +8.30 | +47.70% | 3 | 154 | 38.80% |
| SNPS240621C00570000 | 2024-04-26 3:12PM EDT | 570.00 | 22.68 | 17.10 | 21.50 | +7.33 | +47.75% | 2 | 189 | 38.32% |
| SNPS240621C00580000 | 2024-04-26 2:55PM EDT | 580.00 | 18.50 | 17.30 | 18.90 | +5.01 | +37.14% | 6 | 391 | 39.16% |
| SNPS240621C00590000 | 2024-04-26 3:06PM EDT | 590.00 | 15.70 | 11.20 | 14.90 | +7.00 | +80.46% | 14 | 230 | 37.67% |
| SNPS240621C00600000 | 2024-04-26 1:39PM EDT | 600.00 | 13.40 | 11.70 | 12.30 | +4.80 | +55.81% | 5 | 180 | 37.46% |
| SNPS240621C00610000 | 2024-04-23 10:38AM EDT | 610.00 | 5.50 | 9.60 | 10.20 | 0.00 | - | 1 | 239 | 37.46% |
| SNPS240621C00620000 | 2024-04-26 1:25PM EDT | 620.00 | 9.09 | 7.70 | 8.30 | +3.39 | +59.47% | 33 | 265 | 37.27% |
| SNPS240621C00630000 | 2024-04-26 12:53PM EDT | 630.00 | 7.23 | 6.20 | 6.80 | +2.63 | +57.17% | 10 | 441 | 37.28% |
| SNPS240621C00640000 | 2024-04-26 3:35PM EDT | 640.00 | 5.60 | 5.00 | 5.60 | +1.89 | +50.94% | 9 | 315 | 37.41% |
| SNPS240621C00660000 | 2024-04-25 10:40AM EDT | 660.00 | 1.94 | 3.20 | 3.70 | 0.00 | - | 6 | 329 | 37.50% |
| SNPS240621C00680000 | 2024-04-26 2:56PM EDT | 680.00 | 2.30 | 1.95 | 2.40 | +1.15 | +100.00% | 12 | 163 | 37.58% |
| SNPS240621C00700000 | 2024-04-23 12:14PM EDT | 700.00 | 0.80 | 0.65 | 5.50 | 0.00 | - | 8 | 112 | 50.23% |
| SNPS240621C00720000 | 2024-04-23 12:27PM EDT | 720.00 | 0.55 | 0.40 | 2.60 | 0.00 | - | 26 | 443 | 45.43% |
| SNPS240621C00740000 | 2024-04-02 10:23AM EDT | 740.00 | 2.85 | 0.25 | 0.00 | 0.00 | - | 4 | 17 | 12.50% |
| SNPS240621C00760000 | 2024-04-09 1:40PM EDT | 760.00 | 1.80 | 0.15 | 1.50 | 0.00 | - | 1 | 14 | 46.88% |
| SNPS240621C00780000 | 2024-04-25 9:30AM EDT | 780.00 | 0.77 | 0.10 | 4.30 | 0.00 | - | 1 | 29 | 53.30% |
| SNPS240621C00800000 | 2024-04-25 9:30AM EDT | 800.00 | 0.74 | 0.05 | 1.60 | 0.00 | - | 1 | 138 | 53.10% |
| SNPS240621C00820000 | 2024-03-25 9:58AM EDT | 820.00 | 1.86 | 0.00 | 1.50 | 0.00 | - | 1 | 50 | 55.19% |
| SNPS240621C00840000 | 2024-03-27 10:45AM EDT | 840.00 | 0.95 | 0.00 | 2.75 | 0.00 | - | 10 | 79 | 56.95% |
| SNPS240621C00860000 | 2024-03-19 10:26AM EDT | 860.00 | 0.80 | 0.00 | 3.90 | 0.00 | - | 1 | 4 | 62.95% |
| SNPS240621C00880000 | 2024-03-27 10:44AM EDT | 880.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 5 | 37 | 56.54% |
| SNPS240621C00900000 | 2024-04-22 3:41PM EDT | 900.00 | 0.05 | 0.05 | 4.00 | 0.00 | - | 2 | 20 | 68.27% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240621P00185000 | 2024-01-26 11:56AM EDT | 185.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 11 | 559 | 97.27% |
| SNPS240621P00190000 | 2023-08-31 3:30PM EDT | 190.00 | 0.67 | 0.00 | 4.80 | 0.00 | - | 19 | 15 | 148.36% |
| SNPS240621P00195000 | 2023-08-31 3:21PM EDT | 195.00 | 2.11 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 144.97% |
| SNPS240621P00200000 | 2023-09-07 11:08AM EDT | 200.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 15 | 11 | 141.66% |
| SNPS240621P00210000 | 2023-09-06 3:32PM EDT | 210.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 135.30% |
| SNPS240621P00220000 | 2024-01-26 2:32PM EDT | 220.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | 6 | 7 | 127.25% |
| SNPS240621P00230000 | 2024-01-26 2:26PM EDT | 230.00 | 0.15 | 0.00 | 3.50 | 0.00 | - | 6 | 7 | 116.80% |
| SNPS240621P00240000 | 2023-07-31 10:15AM EDT | 240.00 | 5.72 | 0.00 | 9.10 | 0.00 | - | 1 | 2 | 134.01% |
| SNPS240621P00250000 | 2023-12-01 4:52PM EDT | 250.00 | 0.20 | 0.00 | 4.00 | 0.00 | - | 1 | 12 | 109.02% |
| SNPS240621P00260000 | 2024-02-12 1:05PM EDT | 260.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 30 | 44 | 72.85% |
| SNPS240621P00270000 | 2023-05-16 11:54AM EDT | 270.00 | 10.40 | 0.80 | 10.00 | 0.00 | - | 1 | 4 | 121.59% |
| SNPS240621P00280000 | 2024-02-22 11:13AM EDT | 280.00 | 1.84 | 0.00 | 1.45 | 0.00 | - | 2 | 26 | 80.40% |
| SNPS240621P00290000 | 2024-02-22 11:13AM EDT | 290.00 | 1.86 | 0.00 | 1.50 | 0.00 | - | 2 | 27 | 76.90% |
| SNPS240621P00300000 | 2024-04-17 3:39PM EDT | 300.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 1 | 15 | 59.62% |
| SNPS240621P00310000 | 2024-03-20 10:39AM EDT | 310.00 | 0.25 | 0.05 | 0.25 | 0.00 | - | 1 | 30 | 56.54% |
| SNPS240621P00320000 | 2024-04-19 3:57PM EDT | 320.00 | 0.30 | 0.00 | 3.90 | 0.00 | - | 7 | 9 | 77.47% |
| SNPS240621P00330000 | 2024-04-17 2:27PM EDT | 330.00 | 0.30 | 0.00 | 4.00 | 0.00 | - | 1 | 3 | 73.93% |
| SNPS240621P00340000 | 2024-04-09 12:28PM EDT | 340.00 | 0.24 | 0.00 | 4.40 | 0.00 | - | 1 | 31 | 71.41% |
| SNPS240621P00350000 | 2024-01-26 1:37PM EDT | 350.00 | 1.07 | 0.35 | 4.80 | 0.00 | - | 1 | 22 | 69.84% |
| SNPS240621P00360000 | 2024-02-07 11:01AM EDT | 360.00 | 1.40 | 0.30 | 5.00 | 0.00 | - | 1 | 50 | 66.47% |
| SNPS240621P00370000 | 2024-02-06 2:57PM EDT | 370.00 | 1.67 | 0.45 | 1.50 | 0.00 | - | 2 | 26 | 51.95% |
| SNPS240621P00380000 | 2024-04-09 12:28PM EDT | 380.00 | 1.27 | 0.20 | 2.40 | 0.00 | - | 1 | 155 | 51.36% |
| SNPS240621P00390000 | 2024-04-19 2:53PM EDT | 390.00 | 1.78 | 0.25 | 3.20 | 0.00 | - | 1 | 285 | 50.84% |
| SNPS240621P00400000 | 2024-04-24 2:44PM EDT | 400.00 | 1.10 | 0.75 | 4.70 | 0.00 | - | 1 | 143 | 52.44% |
| SNPS240621P00410000 | 2024-04-26 10:29AM EDT | 410.00 | 1.05 | 0.50 | 5.00 | -1.38 | -56.79% | 1 | 81 | 57.03% |
| SNPS240621P00420000 | 2024-04-23 12:22PM EDT | 420.00 | 1.95 | 0.65 | 1.70 | 0.00 | - | 30 | 266 | 41.13% |
| SNPS240621P00430000 | 2024-04-24 9:42AM EDT | 430.00 | 2.13 | 1.60 | 2.15 | 0.00 | - | 1 | 154 | 40.03% |
| SNPS240621P00440000 | 2024-04-24 2:44PM EDT | 440.00 | 3.40 | 2.35 | 2.70 | 0.00 | - | 4 | 300 | 38.91% |
| SNPS240621P00450000 | 2024-04-25 9:57AM EDT | 450.00 | 3.80 | 3.10 | 3.60 | -1.66 | -30.40% | 2 | 273 | 38.46% |
| SNPS240621P00460000 | 2024-04-26 3:27PM EDT | 460.00 | 4.20 | 4.10 | 4.60 | -3.90 | -48.15% | 8 | 39 | 37.67% |
| SNPS240621P00470000 | 2024-04-26 3:58PM EDT | 470.00 | 5.60 | 5.40 | 5.90 | -3.70 | -39.78% | 4 | 509 | 37.04% |
| SNPS240621P00480000 | 2024-04-26 3:58PM EDT | 480.00 | 7.20 | 7.00 | 7.50 | -2.50 | -25.77% | 13 | 126 | 36.42% |
| SNPS240621P00490000 | 2024-04-25 10:47AM EDT | 490.00 | 9.20 | 9.00 | 12.20 | -4.90 | -34.75% | 2 | 263 | 40.26% |
| SNPS240621P00500000 | 2024-04-26 1:11PM EDT | 500.00 | 10.85 | 11.40 | 12.10 | -7.05 | -39.39% | 3 | 1,465 | 35.72% |
| SNPS240621P00510000 | 2024-04-26 12:49PM EDT | 510.00 | 13.41 | 14.00 | 17.90 | -7.85 | -36.92% | 8 | 300 | 39.22% |
| SNPS240621P00520000 | 2024-04-26 1:17PM EDT | 520.00 | 16.73 | 17.60 | 18.60 | -5.48 | -24.67% | 8 | 97 | 35.13% |
| SNPS240621P00530000 | 2024-04-26 1:17PM EDT | 530.00 | 20.39 | 21.60 | 26.20 | -6.24 | -23.43% | 6 | 220 | 39.23% |
| SNPS240621P00540000 | 2024-04-26 2:48PM EDT | 540.00 | 25.30 | 26.00 | 26.90 | -6.00 | -19.17% | 9 | 289 | 34.23% |
| SNPS240621P00550000 | 2024-04-26 2:47PM EDT | 550.00 | 30.40 | 31.10 | 31.80 | -13.85 | -31.30% | 11 | 865 | 33.71% |
| SNPS240621P00560000 | 2024-04-26 10:17AM EDT | 560.00 | 35.80 | 36.60 | 37.70 | -9.01 | -20.11% | 1 | 251 | 33.73% |
| SNPS240621P00570000 | 2024-04-26 1:11PM EDT | 570.00 | 40.91 | 41.60 | 44.00 | -22.52 | -35.50% | 2 | 422 | 33.60% |
| SNPS240621P00580000 | 2024-04-23 1:23PM EDT | 580.00 | 59.25 | 48.20 | 53.80 | 0.00 | - | 2 | 255 | 37.34% |
| SNPS240621P00590000 | 2024-04-22 12:59PM EDT | 590.00 | 80.57 | 54.80 | 57.90 | 0.00 | - | 4 | 185 | 33.13% |
| SNPS240621P00600000 | 2024-04-23 11:32AM EDT | 600.00 | 75.64 | 62.30 | 65.50 | 0.00 | - | 6 | 70 | 32.86% |
| SNPS240621P00610000 | 2024-04-11 10:21AM EDT | 610.00 | 64.42 | 69.60 | 74.80 | 0.00 | - | 1 | 69 | 34.74% |
| SNPS240621P00620000 | 2024-04-11 3:38PM EDT | 620.00 | 67.00 | 77.30 | 82.60 | 0.00 | - | 3 | 34 | 33.70% |
| SNPS240621P00630000 | 2024-03-22 2:33PM EDT | 630.00 | 56.30 | 115.90 | 123.60 | 0.00 | - | 2 | 13 | 75.28% |
| SNPS240621P00640000 | 2024-04-12 2:51PM EDT | 640.00 | 89.98 | 94.60 | 101.10 | 0.00 | - | 1 | 1 | 35.64% |
| SNPS240621P00660000 | 2024-03-22 2:13PM EDT | 660.00 | 76.20 | 144.10 | 154.00 | 0.00 | - | 1 | 4 | 83.64% |
| SNPS240621P00680000 | 2024-02-26 10:59AM EDT | 680.00 | 111.00 | 101.50 | 107.50 | 0.00 | - | 1 | 3 | 0.00% |
| SNPS240621P00700000 | 2024-03-21 2:03PM EDT | 700.00 | 99.40 | 184.10 | 194.00 | 0.00 | - | - | 0 | 94.62% |
© 2024 Yahoo. Todos los derechos reservados.