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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240920C00290000 | 2024-02-22 10:30AM EDT | 290.00 | 346.00 | 308.20 | 316.90 | 0.00 | - | 1 | 0 | 156.40% |
| SNPS240920C00360000 | 2024-02-22 10:30AM EDT | 360.00 | 254.00 | 242.30 | 250.90 | 0.00 | - | 1 | 1 | 123.10% |
| SNPS240920C00390000 | 2024-02-22 10:30AM EDT | 390.00 | 227.70 | 214.30 | 222.40 | 0.00 | - | 1 | 1 | 110.67% |
| SNPS240920C00400000 | 2024-03-05 12:18PM EDT | 400.00 | 183.10 | 192.70 | 201.70 | 0.00 | - | 1 | 1 | 94.96% |
| SNPS240920C00440000 | 2024-04-19 9:33AM EDT | 440.00 | 102.00 | 122.00 | 127.70 | 0.00 | - | 1 | 2 | 50.75% |
| SNPS240920C00450000 | 2024-02-22 10:32AM EDT | 450.00 | 181.50 | 161.10 | 168.30 | 0.00 | - | 1 | 1 | 90.26% |
| SNPS240920C00480000 | 2024-04-03 9:37AM EDT | 480.00 | 114.67 | 91.40 | 96.90 | 0.00 | - | 2 | 3 | 46.33% |
| SNPS240920C00490000 | 2024-04-26 12:32PM EDT | 490.00 | 86.10 | 82.30 | 88.70 | +6.00 | +7.49% | 1 | 1 | 44.47% |
| SNPS240920C00500000 | 2024-04-19 9:45AM EDT | 500.00 | 63.80 | 74.90 | 81.60 | 0.00 | - | 1 | 4 | 43.40% |
| SNPS240920C00510000 | 2024-04-22 9:36AM EDT | 510.00 | 53.83 | 71.30 | 75.10 | 0.00 | - | 5 | 8 | 42.64% |
| SNPS240920C00520000 | 2024-04-23 9:59AM EDT | 520.00 | 55.70 | 65.00 | 70.90 | 0.00 | - | 2 | 9 | 43.44% |
| SNPS240920C00530000 | 2024-04-24 12:36PM EDT | 530.00 | 51.64 | 59.70 | 62.30 | 0.00 | - | 2 | 45 | 40.72% |
| SNPS240920C00540000 | 2024-04-26 2:42PM EDT | 540.00 | 57.17 | 54.50 | 56.80 | +10.47 | +22.42% | 3 | 46 | 40.16% |
| SNPS240920C00550000 | 2024-04-26 11:14AM EDT | 550.00 | 51.80 | 49.60 | 50.90 | +11.60 | +28.86% | 1 | 56 | 39.11% |
| SNPS240920C00560000 | 2024-04-25 12:58PM EDT | 560.00 | 38.26 | 44.80 | 46.80 | 0.00 | - | 1 | 58 | 39.16% |
| SNPS240920C00570000 | 2024-04-24 10:14AM EDT | 570.00 | 36.90 | 40.50 | 42.50 | 0.00 | - | 8 | 38 | 38.87% |
| SNPS240920C00580000 | 2024-04-24 10:55AM EDT | 580.00 | 32.50 | 36.30 | 38.30 | 0.00 | - | 3 | 53 | 38.46% |
| SNPS240920C00590000 | 2024-04-23 2:09PM EDT | 590.00 | 27.20 | 31.80 | 37.50 | 0.00 | - | 17 | 46 | 40.36% |
| SNPS240920C00600000 | 2024-04-26 2:01PM EDT | 600.00 | 31.80 | 29.10 | 31.80 | +7.30 | +29.80% | 3 | 67 | 38.44% |
| SNPS240920C00610000 | 2024-04-23 1:54PM EDT | 610.00 | 21.40 | 26.10 | 28.00 | 0.00 | - | 1 | 18 | 37.73% |
| SNPS240920C00620000 | 2024-04-19 1:02PM EDT | 620.00 | 15.71 | 23.40 | 24.80 | 0.00 | - | 15 | 43 | 37.27% |
| SNPS240920C00630000 | 2024-04-23 1:51PM EDT | 630.00 | 16.30 | 20.80 | 22.30 | 0.00 | - | 1 | 76 | 37.19% |
| SNPS240920C00640000 | 2024-04-25 10:12AM EDT | 640.00 | 13.19 | 15.40 | 20.80 | 0.00 | - | 1 | 92 | 37.78% |
| SNPS240920C00660000 | 2024-04-26 1:03PM EDT | 660.00 | 15.50 | 14.30 | 15.60 | +3.60 | +30.25% | 2 | 22 | 36.54% |
| SNPS240920C00680000 | 2024-04-26 2:03PM EDT | 680.00 | 11.90 | 11.00 | 11.60 | +2.60 | +27.96% | 2 | 15 | 35.59% |
| SNPS240920C00700000 | 2024-04-26 2:31PM EDT | 700.00 | 9.06 | 8.30 | 9.10 | +2.26 | +33.24% | 5 | 79 | 35.50% |
| SNPS240920C00720000 | 2024-04-22 12:17PM EDT | 720.00 | 3.77 | 6.20 | 6.90 | 0.00 | - | 1 | 29 | 35.16% |
| SNPS240920C00740000 | 2024-04-26 10:13AM EDT | 740.00 | 4.80 | 4.60 | 5.10 | +0.10 | +2.13% | 2 | 31 | 34.70% |
| SNPS240920C00780000 | 2024-04-18 11:04AM EDT | 780.00 | 2.73 | 2.50 | 2.95 | +0.41 | +17.67% | 1 | 7 | 34.52% |
| SNPS240920C00800000 | 2024-03-25 1:36PM EDT | 800.00 | 9.20 | 0.00 | 2.10 | 0.00 | - | 5 | 8 | 34.08% |
| SNPS240920C00820000 | 2024-04-16 12:30PM EDT | 820.00 | 2.27 | 0.55 | 5.30 | 0.00 | - | 1 | 3 | 43.12% |
| SNPS240920C00840000 | 2024-04-04 2:10PM EDT | 840.00 | 5.22 | 0.35 | 1.55 | 0.00 | - | 5 | 8 | 35.52% |
| SNPS240920C00860000 | 2024-03-28 9:36AM EDT | 860.00 | 3.60 | 0.20 | 1.50 | 0.00 | - | 1 | 4 | 36.85% |
| SNPS240920C00880000 | 2024-04-16 12:30PM EDT | 880.00 | 1.02 | 0.15 | 1.50 | 0.00 | - | 1 | 4 | 38.33% |
| SNPS240920C00900000 | 2024-04-24 9:54AM EDT | 900.00 | 0.50 | 0.30 | 0.80 | 0.00 | - | 1 | 172 | 36.23% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240920P00280000 | 2024-04-25 2:53PM EDT | 280.00 | 0.80 | 0.20 | 1.50 | 0.00 | - | 1 | 76 | 50.34% |
| SNPS240920P00340000 | 2024-03-28 10:35AM EDT | 340.00 | 1.29 | 0.95 | 2.45 | 0.00 | - | 1 | 1 | 44.63% |
| SNPS240920P00370000 | 2024-04-19 9:57AM EDT | 370.00 | 3.70 | 1.20 | 5.20 | 0.00 | - | 1 | 50 | 44.94% |
| SNPS240920P00380000 | 2024-04-03 10:49AM EDT | 380.00 | 3.16 | 2.95 | 3.30 | 0.00 | - | 10 | 10 | 37.99% |
| SNPS240920P00390000 | 2024-04-03 10:49AM EDT | 390.00 | 3.65 | 3.60 | 4.00 | 0.00 | - | 10 | 11 | 37.42% |
| SNPS240920P00400000 | 2024-04-23 1:36PM EDT | 400.00 | 5.60 | 4.40 | 5.00 | 0.00 | - | 1 | 10 | 37.22% |
| SNPS240920P00410000 | 2024-03-28 12:39PM EDT | 410.00 | 4.83 | 5.30 | 5.80 | 0.00 | - | 1 | 12 | 36.36% |
| SNPS240920P00420000 | 2024-04-24 11:22AM EDT | 420.00 | 7.49 | 6.50 | 7.00 | 0.00 | - | 2 | 47 | 35.95% |
| SNPS240920P00430000 | 2024-04-18 11:12AM EDT | 430.00 | 10.67 | 7.80 | 8.60 | 0.00 | - | 1 | 39 | 35.85% |
| SNPS240920P00440000 | 2024-03-13 2:56PM EDT | 440.00 | 9.45 | 8.90 | 9.70 | 0.00 | - | 1 | 7 | 34.80% |
| SNPS240920P00450000 | 2024-04-26 12:49PM EDT | 450.00 | 10.70 | 10.70 | 11.70 | -2.26 | -17.44% | 2 | 38 | 34.65% |
| SNPS240920P00460000 | 2024-04-23 1:52PM EDT | 460.00 | 15.70 | 13.20 | 13.90 | 0.00 | - | 5 | 13 | 34.41% |
| SNPS240920P00470000 | 2024-04-25 11:25AM EDT | 470.00 | 20.00 | 15.40 | 16.30 | 0.00 | - | 67 | 87 | 34.09% |
| SNPS240920P00480000 | 2024-04-23 3:41PM EDT | 480.00 | 20.60 | 17.60 | 18.90 | 0.00 | - | 13 | 58 | 33.70% |
| SNPS240920P00490000 | 2024-04-25 10:12AM EDT | 490.00 | 27.00 | 20.70 | 23.60 | 0.00 | - | 1 | 47 | 34.87% |
| SNPS240920P00500000 | 2024-04-26 12:20PM EDT | 500.00 | 23.80 | 20.00 | 26.50 | -3.40 | -12.50% | 8 | 164 | 34.15% |
| SNPS240920P00510000 | 2024-04-25 10:27AM EDT | 510.00 | 34.80 | 27.00 | 30.70 | 0.00 | - | 7 | 31 | 34.25% |
| SNPS240920P00520000 | 2024-04-25 10:46AM EDT | 520.00 | 39.40 | 28.70 | 32.60 | 0.00 | - | 21 | 54 | 32.31% |
| SNPS240920P00530000 | 2024-04-24 11:30AM EDT | 530.00 | 39.90 | 32.50 | 37.40 | 0.00 | - | 12 | 55 | 32.36% |
| SNPS240920P00540000 | 2024-04-24 11:42AM EDT | 540.00 | 44.50 | 39.60 | 41.70 | 0.00 | - | 4 | 38 | 31.78% |
| SNPS240920P00550000 | 2024-04-26 11:44AM EDT | 550.00 | 44.90 | 44.60 | 46.30 | -6.90 | -13.32% | 14 | 53 | 31.16% |
| SNPS240920P00560000 | 2024-04-26 11:38AM EDT | 560.00 | 50.20 | 49.80 | 51.60 | -2.80 | -5.28% | 9 | 52 | 30.79% |
| SNPS240920P00570000 | 2024-04-26 11:38AM EDT | 570.00 | 54.50 | 55.60 | 57.50 | -3.00 | -5.22% | 11 | 54 | 30.60% |
| SNPS240920P00580000 | 2024-04-12 10:10AM EDT | 580.00 | 57.00 | 59.70 | 65.80 | 0.00 | - | 2 | 17 | 31.95% |
| SNPS240920P00590000 | 2024-04-19 3:44PM EDT | 590.00 | 92.00 | 66.00 | 72.60 | 0.00 | - | 5 | 35 | 31.96% |
| SNPS240920P00600000 | 2024-04-23 2:45PM EDT | 600.00 | 81.88 | 71.20 | 79.40 | 0.00 | - | 2 | 7 | 31.75% |
| SNPS240920P00610000 | 2024-03-26 10:09AM EDT | 610.00 | 60.70 | 95.00 | 99.60 | 0.00 | - | 3 | 21 | 41.78% |
| SNPS240920P00620000 | 2024-03-25 10:12AM EDT | 620.00 | 69.60 | 92.50 | 95.70 | 0.00 | - | 1 | 1 | 32.86% |
| SNPS240920P00630000 | 2024-03-06 11:55AM EDT | 630.00 | 80.10 | 76.30 | 83.90 | 0.00 | - | 5 | 6 | 0.00% |
| SNPS240920P00640000 | 2024-03-06 1:00PM EDT | 640.00 | 84.40 | 82.40 | 90.60 | 0.00 | - | 6 | 6 | 0.00% |
| SNPS240920P00660000 | 2024-04-12 2:51PM EDT | 660.00 | 113.03 | 118.00 | 124.70 | 0.00 | - | 1 | 10 | 29.14% |
| SNPS240920P00680000 | 2024-03-06 4:58PM EDT | 680.00 | 116.30 | 113.30 | 119.60 | 0.00 | - | 6 | 18 | 0.00% |
| SNPS240920P00720000 | 2024-02-08 1:43PM EDT | 720.00 | 155.80 | 149.80 | 155.00 | 0.00 | - | - | 3 | 0.00% |
| SNPS240920P00780000 | 2024-02-13 10:30AM EDT | 780.00 | 237.60 | 217.50 | 224.40 | 0.00 | - | - | 0 | 0.00% |
| SNPS240920P00820000 | 2024-02-22 12:25PM EDT | 820.00 | 218.90 | 222.00 | 230.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.