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 diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS241220C00185000 | 2024-01-03 4:27PM EDT | 185.00 | 312.55 | 372.00 | 382.00 | 0.00 | - | 7 | 13 | 118.77% |
| SNPS241220C00190000 | 2023-06-23 9:30AM EDT | 190.00 | 249.80 | 276.30 | 286.00 | 0.00 | - | 1 | 1 | 0.00% |
| SNPS241220C00240000 | 2024-02-27 1:14PM EDT | 240.00 | 345.98 | 337.00 | 346.80 | 0.00 | - | - | 5 | 122.93% |
| SNPS241220C00250000 | 2024-03-08 2:09PM EDT | 250.00 | 335.06 | 331.00 | 341.00 | 0.00 | - | 1 | 5 | 123.33% |
| SNPS241220C00280000 | 2023-11-15 11:34AM EDT | 280.00 | 271.70 | 285.00 | 294.90 | 0.00 | - | 1 | 2 | 89.64% |
| SNPS241220C00290000 | 2023-12-14 4:28PM EDT | 290.00 | 278.00 | 216.00 | 226.00 | 0.00 | - | - | 1 | 0.00% |
| SNPS241220C00300000 | 2024-01-17 3:53PM EDT | 300.00 | 225.00 | 266.00 | 276.00 | 0.00 | - | - | 2 | 83.69% |
| SNPS241220C00320000 | 2023-07-14 10:26AM EDT | 320.00 | 173.60 | 146.80 | 150.00 | 0.00 | - | 1 | 1 | 0.00% |
| SNPS241220C00330000 | 2023-05-17 12:21PM EDT | 330.00 | 97.50 | 147.50 | 156.60 | 0.00 | - | - | 1 | 0.00% |
| SNPS241220C00340000 | 2024-03-06 4:48PM EDT | 340.00 | 255.00 | 247.30 | 257.00 | 0.00 | - | 1 | 2 | 91.46% |
| SNPS241220C00350000 | 2024-01-23 10:49AM EDT | 350.00 | 219.00 | 246.30 | 256.00 | 0.00 | - | 1 | 1 | 95.98% |
| SNPS241220C00360000 | 2023-11-20 2:07PM EDT | 360.00 | 208.00 | 213.30 | 218.90 | 0.00 | - | 1 | 3 | 69.38% |
| SNPS241220C00370000 | 2023-11-10 11:32AM EDT | 370.00 | 178.64 | 184.00 | 203.40 | 0.00 | - | 1 | 53 | 54.15% |
| SNPS241220C00380000 | 2024-01-23 10:49AM EDT | 380.00 | 193.00 | 221.20 | 229.90 | 0.00 | - | 1 | 5 | 88.51% |
| SNPS241220C00390000 | 2024-02-05 4:38PM EDT | 390.00 | 196.12 | 204.70 | 211.20 | 0.00 | - | 1 | 0 | 78.74% |
| SNPS241220C00400000 | 2024-04-12 1:19PM EDT | 400.00 | 180.70 | 163.30 | 172.00 | 0.00 | - | 8 | 17 | 50.09% |
| SNPS241220C00410000 | 2023-12-01 10:59AM EDT | 410.00 | 169.12 | 139.30 | 142.20 | 0.00 | - | 2 | 2 | 32.14% |
| SNPS241220C00420000 | 2024-03-12 12:51PM EDT | 420.00 | 180.42 | 167.30 | 174.00 | 0.00 | - | 2 | 4 | 63.30% |
| SNPS241220C00430000 | 2024-03-05 10:52AM EDT | 430.00 | 180.44 | 185.80 | 192.30 | 0.00 | - | 1 | 5 | 81.02% |
| SNPS241220C00440000 | 2024-02-09 12:14PM EDT | 440.00 | 175.10 | 164.30 | 168.40 | 0.00 | - | 1 | 12 | 68.52% |
| SNPS241220C00450000 | 2024-02-20 12:02PM EDT | 450.00 | 137.82 | 181.40 | 188.00 | 0.00 | - | 11 | 19 | 84.91% |
| SNPS241220C00460000 | 2024-02-08 11:34AM EDT | 460.00 | 150.00 | 147.00 | 153.40 | 0.00 | - | 1 | 14 | 64.72% |
| SNPS241220C00470000 | 2024-03-13 9:40AM EDT | 470.00 | 137.38 | 122.50 | 129.10 | 0.00 | - | 3 | 2 | 51.94% |
| SNPS241220C00480000 | 2024-01-22 2:34PM EDT | 480.00 | 109.80 | 115.00 | 124.10 | 0.00 | - | 4 | 5 | 51.41% |
| SNPS241220C00490000 | 2024-04-05 3:35PM EDT | 490.00 | 128.36 | 97.20 | 103.70 | 0.00 | - | 2 | 7 | 44.68% |
| SNPS241220C00500000 | 2024-04-02 1:10PM EDT | 500.00 | 118.82 | 92.70 | 98.40 | 0.00 | - | 1 | 47 | 44.69% |
| SNPS241220C00510000 | 2024-04-22 12:49PM EDT | 510.00 | 68.10 | 87.00 | 91.20 | 0.00 | - | 4 | 50 | 43.41% |
| SNPS241220C00520000 | 2024-04-22 3:15PM EDT | 520.00 | 65.23 | 81.10 | 85.10 | 0.00 | - | 1 | 77 | 42.71% |
| SNPS241220C00530000 | 2024-04-22 12:49PM EDT | 530.00 | 58.18 | 75.80 | 79.30 | 0.00 | - | 4 | 128 | 42.07% |
| SNPS241220C00540000 | 2024-02-02 3:48PM EDT | 540.00 | 82.72 | 108.30 | 114.00 | 0.00 | - | 5 | 47 | 63.43% |
| SNPS241220C00550000 | 2024-03-20 2:00PM EDT | 550.00 | 101.10 | 46.70 | 51.00 | 0.00 | - | 1 | 33 | 30.85% |
| SNPS241220C00560000 | 2024-02-29 10:40AM EDT | 560.00 | 88.40 | 82.50 | 89.60 | 0.00 | - | 1 | 80 | 53.39% |
| SNPS241220C00580000 | 2024-04-04 9:41AM EDT | 580.00 | 88.00 | 52.10 | 54.50 | 0.00 | - | 1 | 20 | 39.59% |
| SNPS241220C00600000 | 2024-04-26 10:04AM EDT | 600.00 | 43.50 | 43.80 | 47.10 | +11.50 | +35.94% | 2 | 244 | 39.24% |
| SNPS241220C00620000 | 2024-04-26 10:04AM EDT | 620.00 | 36.80 | 36.90 | 40.00 | +7.70 | +26.46% | 2 | 44 | 38.59% |
| SNPS241220C00640000 | 2024-04-11 11:56AM EDT | 640.00 | 40.40 | 31.30 | 33.00 | 0.00 | - | 11 | 1,283 | 37.55% |
| SNPS241220C00660000 | 2024-04-23 11:16AM EDT | 660.00 | 21.46 | 25.90 | 28.70 | 0.00 | - | 1 | 153 | 37.73% |
| SNPS241220C00680000 | 2024-04-22 9:58AM EDT | 680.00 | 21.45 | 21.50 | 24.00 | +5.95 | +38.39% | 1 | 166 | 37.27% |
| SNPS241220C00700000 | 2024-04-23 11:34AM EDT | 700.00 | 14.80 | 17.40 | 20.30 | 0.00 | - | 2 | 257 | 37.09% |
| SNPS241220C00720000 | 2024-04-23 11:07AM EDT | 720.00 | 11.10 | 14.10 | 17.10 | 0.00 | - | 15 | 44 | 36.91% |
| SNPS241220C00740000 | 2024-04-26 10:07AM EDT | 740.00 | 11.50 | 11.60 | 13.90 | -1.30 | -10.16% | 1 | 1,011 | 36.35% |
| SNPS241220C00760000 | 2024-04-23 11:34AM EDT | 760.00 | 8.15 | 9.40 | 10.60 | 0.00 | - | 2 | 14 | 35.23% |
| SNPS241220C00780000 | 2024-03-20 11:38AM EDT | 780.00 | 21.60 | 2.40 | 6.60 | 0.00 | - | 4 | 70 | 32.60% |
| SNPS241220C00800000 | 2024-04-18 10:14AM EDT | 800.00 | 5.96 | 6.30 | 7.20 | 0.00 | - | 1 | 5 | 34.95% |
| SNPS241220C00820000 | 2024-03-21 9:54AM EDT | 820.00 | 19.00 | 2.15 | 4.10 | 0.00 | - | 2 | 4 | 32.11% |
| SNPS241220C00880000 | 2024-03-21 12:11PM EDT | 880.00 | 14.10 | 1.30 | 6.00 | 0.00 | - | 1 | 1 | 39.20% |
| SNPS241220C00900000 | 2024-03-08 10:30AM EDT | 900.00 | 9.60 | 4.60 | 8.00 | 0.00 | - | 1 | 1 | 43.27% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS241220P00185000 | 2024-04-10 9:30AM EDT | 185.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 20 | 53.66% |
| SNPS241220P00190000 | 2024-02-22 4:33PM EDT | 190.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 15 | 18 | 59.50% |
| SNPS241220P00195000 | 2024-02-22 4:33PM EDT | 195.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 10 | 17 | 53.08% |
| SNPS241220P00200000 | 2024-04-03 9:31AM EDT | 200.00 | 0.25 | 0.00 | 3.20 | 0.00 | - | 1 | 17 | 63.66% |
| SNPS241220P00210000 | 2024-04-04 9:30AM EDT | 210.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | 1 | 7 | 64.44% |
| SNPS241220P00220000 | 2023-11-22 10:30AM EDT | 220.00 | 0.65 | 0.00 | 7.80 | 0.00 | - | - | 2 | 68.39% |
| SNPS241220P00230000 | 2024-04-04 9:30AM EDT | 230.00 | 0.35 | 0.00 | 4.70 | 0.00 | - | 1 | 4 | 59.27% |
| SNPS241220P00240000 | 2024-03-08 10:30AM EDT | 240.00 | 2.01 | 0.00 | 1.50 | 0.00 | - | 25 | 26 | 52.37% |
| SNPS241220P00250000 | 2024-02-22 2:03PM EDT | 250.00 | 2.36 | 0.20 | 4.70 | 0.00 | - | 1 | 10 | 54.49% |
| SNPS241220P00260000 | 2024-02-15 2:15PM EDT | 260.00 | 1.92 | 0.20 | 2.40 | 0.00 | - | 2 | 42 | 51.84% |
| SNPS241220P00280000 | 2024-04-05 3:32PM EDT | 280.00 | 1.27 | 0.05 | 5.40 | 0.00 | - | 12 | 45 | 55.96% |
| SNPS241220P00290000 | 2024-04-15 2:03PM EDT | 290.00 | 1.26 | 0.05 | 5.60 | 0.00 | - | 1 | 5 | 53.90% |
| SNPS241220P00300000 | 2024-02-01 2:16PM EDT | 300.00 | 2.40 | 0.00 | 8.00 | 0.00 | - | 7 | 8 | 56.28% |
| SNPS241220P00310000 | 2024-01-05 4:15PM EDT | 310.00 | 5.74 | 0.00 | 9.10 | 0.00 | - | 20 | 45 | 55.65% |
| SNPS241220P00320000 | 2024-02-21 3:48PM EDT | 320.00 | 6.00 | 0.05 | 6.10 | 0.00 | - | 1 | 17 | 47.75% |
| SNPS241220P00330000 | 2024-01-08 12:04PM EDT | 330.00 | 6.60 | 0.00 | 7.60 | 0.00 | - | 1 | 21 | 48.16% |
| SNPS241220P00340000 | 2024-02-20 10:30AM EDT | 340.00 | 5.60 | 0.10 | 7.00 | 0.00 | - | 10 | 21 | 44.83% |
| SNPS241220P00350000 | 2024-04-24 9:47AM EDT | 350.00 | 4.00 | 2.00 | 8.40 | 0.00 | - | 1 | 79 | 44.82% |
| SNPS241220P00360000 | 2024-01-16 11:39AM EDT | 360.00 | 8.10 | 5.70 | 7.70 | 0.00 | - | 1 | 20 | 41.53% |
| SNPS241220P00370000 | 2024-04-24 11:38AM EDT | 370.00 | 5.90 | 5.30 | 6.00 | 0.00 | - | 9 | 26 | 36.74% |
| SNPS241220P00380000 | 2024-04-26 1:39PM EDT | 380.00 | 6.50 | 6.20 | 7.10 | -1.67 | -20.44% | 2 | 62 | 36.39% |
| SNPS241220P00390000 | 2024-02-27 3:59PM EDT | 390.00 | 7.54 | 5.70 | 10.40 | 0.00 | - | 1 | 12 | 38.62% |
| SNPS241220P00400000 | 2024-04-23 10:14AM EDT | 400.00 | 11.00 | 8.60 | 9.90 | 0.00 | - | 10 | 26 | 35.87% |
| SNPS241220P00410000 | 2024-04-17 3:40PM EDT | 410.00 | 13.10 | 9.90 | 11.10 | 0.00 | - | 1 | 21 | 35.10% |
| SNPS241220P00420000 | 2023-12-27 1:21PM EDT | 420.00 | 18.59 | 14.40 | 19.90 | 0.00 | - | 1 | 8 | 41.40% |
| SNPS241220P00430000 | 2024-04-17 12:00PM EDT | 430.00 | 16.00 | 13.20 | 14.60 | 0.00 | - | 1 | 20 | 34.26% |
| SNPS241220P00440000 | 2024-02-06 12:13PM EDT | 440.00 | 18.00 | 10.60 | 17.80 | 0.00 | - | 3 | 17 | 34.85% |
| SNPS241220P00450000 | 2024-04-24 12:04PM EDT | 450.00 | 20.20 | 17.40 | 18.90 | 0.00 | - | 1 | 47 | 33.45% |
| SNPS241220P00460000 | 2024-03-26 3:35PM EDT | 460.00 | 16.40 | 22.50 | 24.30 | 0.00 | - | 10 | 31 | 35.27% |
| SNPS241220P00470000 | 2024-04-16 11:06AM EDT | 470.00 | 24.90 | 22.80 | 24.30 | 0.00 | - | 1 | 36 | 32.82% |
| SNPS241220P00480000 | 2024-04-02 11:50AM EDT | 480.00 | 24.80 | 25.30 | 26.70 | 0.00 | - | 1 | 41 | 32.05% |
| SNPS241220P00490000 | 2024-04-23 9:50AM EDT | 490.00 | 34.22 | 29.00 | 29.90 | 0.00 | - | 1 | 14 | 31.67% |
| SNPS241220P00500000 | 2024-04-18 10:16AM EDT | 500.00 | 40.70 | 31.90 | 33.70 | 0.00 | - | 1 | 35 | 31.51% |
| SNPS241220P00510000 | 2024-03-21 10:33AM EDT | 510.00 | 27.40 | 47.60 | 51.80 | 0.00 | - | 1 | 34 | 39.93% |
| SNPS241220P00520000 | 2024-03-20 12:12PM EDT | 520.00 | 34.70 | 52.00 | 58.00 | 0.00 | - | 1 | 13 | 40.67% |
| SNPS241220P00530000 | 2024-03-22 9:30AM EDT | 530.00 | 33.53 | 57.40 | 62.80 | 0.00 | - | 1 | 18 | 40.42% |
| SNPS241220P00540000 | 2024-03-22 9:30AM EDT | 540.00 | 36.88 | 63.10 | 67.70 | 0.00 | - | 1 | 7 | 40.09% |
| SNPS241220P00550000 | 2024-04-26 10:51AM EDT | 550.00 | 53.15 | 52.10 | 55.60 | -18.35 | -25.66% | 1 | 25 | 29.87% |
| SNPS241220P00560000 | 2024-03-25 2:07PM EDT | 560.00 | 48.70 | 64.70 | 68.00 | 0.00 | - | 2 | 36 | 33.64% |
| SNPS241220P00580000 | 2024-03-21 10:33AM EDT | 580.00 | 53.00 | 88.30 | 94.70 | 0.00 | - | 2 | 2 | 41.83% |
| SNPS241220P00600000 | 2024-03-21 10:33AM EDT | 600.00 | 61.40 | 102.30 | 108.10 | 0.00 | - | 3 | 8 | 41.95% |
| SNPS241220P00620000 | 2024-03-21 10:33AM EDT | 620.00 | 72.30 | 117.30 | 123.50 | 0.00 | - | 2 | 14 | 42.83% |
| SNPS241220P00640000 | 2024-02-09 3:21PM EDT | 640.00 | 93.60 | 96.00 | 100.50 | 0.00 | - | 3 | 3 | 16.55% |
| SNPS241220P00660000 | 2023-12-04 2:50PM EDT | 660.00 | 135.70 | 160.20 | 178.20 | 0.00 | - | - | 0 | 52.52% |
| SNPS241220P00700000 | 2024-03-21 11:22AM EDT | 700.00 | 116.65 | 185.90 | 193.60 | 0.00 | - | 2 | 5 | 48.52% |
| SNPS241220P00720000 | 2024-04-17 11:56AM EDT | 720.00 | 184.53 | 174.50 | 181.90 | 0.00 | - | - | 0 | 26.19% |
| SNPS241220P00760000 | 2024-02-22 10:58AM EDT | 760.00 | 172.98 | 170.10 | 175.50 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS241220P00780000 | 2024-03-22 11:23AM EDT | 780.00 | 192.13 | 264.10 | 274.00 | 0.00 | - | 1 | 0 | 54.61% |
| SNPS241220P00800000 | 2024-02-23 1:18PM EDT | 800.00 | 229.15 | 205.30 | 210.70 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.