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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS250117C00230000 | 2024-03-15 12:53PM EDT | 230.00 | 334.83 | 333.00 | 343.00 | 0.00 | - | - | 5 | 101.60% |
| SNPS250117C00240000 | 2024-04-02 12:27PM EDT | 240.00 | 340.30 | 309.10 | 319.00 | 0.00 | - | - | 3 | 74.57% |
| SNPS250117C00260000 | 2024-04-19 2:55PM EDT | 260.00 | 262.23 | 290.80 | 300.00 | 0.00 | - | 10 | 5 | 70.72% |
| SNPS250117C00270000 | 2024-03-25 1:30PM EDT | 270.00 | 328.53 | 266.00 | 275.90 | 0.00 | - | 5 | 5 | 46.12% |
| SNPS250117C00280000 | 2024-03-28 1:18PM EDT | 280.00 | 307.26 | 272.00 | 281.90 | 0.00 | - | 3 | 5 | 67.22% |
| SNPS250117C00290000 | 2024-04-15 12:26PM EDT | 290.00 | 276.85 | 262.00 | 271.60 | 0.00 | - | 1 | 5 | 64.10% |
| SNPS250117C00300000 | 2024-02-08 11:44AM EDT | 300.00 | 288.50 | 284.00 | 293.00 | 0.00 | - | 1 | 2 | 97.88% |
| SNPS250117C00330000 | 2024-03-13 10:13AM EDT | 330.00 | 250.84 | 239.80 | 249.00 | 0.00 | - | - | 1 | 73.08% |
| SNPS250117C00350000 | 2024-01-19 4:43PM EDT | 350.00 | 190.40 | 224.00 | 234.00 | 0.00 | - | 1 | 1 | 71.27% |
| SNPS250117C00390000 | 2024-03-04 2:04PM EDT | 390.00 | 229.17 | 210.50 | 217.40 | 0.00 | - | 2 | 2 | 79.07% |
| SNPS250117C00400000 | 2024-04-02 2:47PM EDT | 400.00 | 198.40 | 164.70 | 174.00 | 0.00 | - | - | 1 | 52.68% |
| SNPS250117C00410000 | 2024-04-26 10:42AM EDT | 410.00 | 161.00 | 157.70 | 165.10 | -29.54 | -15.50% | 3 | 4 | 50.94% |
| SNPS250117C00420000 | 2024-01-04 4:20PM EDT | 420.00 | 115.50 | 164.50 | 170.80 | 0.00 | - | - | 1 | 57.68% |
| SNPS250117C00430000 | 2024-01-18 3:48PM EDT | 430.00 | 109.72 | 161.80 | 167.90 | 0.00 | - | 1 | 1 | 59.93% |
| SNPS250117C00440000 | 2024-03-21 11:35AM EDT | 440.00 | 201.00 | 108.20 | 116.00 | 0.00 | - | 1 | 6 | 28.32% |
| SNPS250117C00450000 | 2024-04-17 3:56PM EDT | 450.00 | 120.00 | 126.60 | 134.80 | 0.00 | - | 1 | 31 | 47.42% |
| SNPS250117C00460000 | 2024-01-05 2:21PM EDT | 460.00 | 87.00 | 134.40 | 138.70 | 0.00 | - | 2 | 4 | 52.42% |
| SNPS250117C00470000 | 2024-04-17 12:54PM EDT | 470.00 | 112.05 | 114.40 | 120.80 | 0.00 | - | 1 | 9 | 45.94% |
| SNPS250117C00480000 | 2024-04-19 3:10PM EDT | 480.00 | 87.06 | 105.50 | 113.70 | 0.00 | - | 1 | 15 | 45.01% |
| SNPS250117C00490000 | 2024-04-22 11:25AM EDT | 490.00 | 81.95 | 100.80 | 107.80 | 0.00 | - | 3 | 15 | 44.73% |
| SNPS250117C00500000 | 2024-04-26 9:50AM EDT | 500.00 | 91.66 | 95.10 | 101.50 | +6.31 | +7.39% | 3 | 50 | 44.09% |
| SNPS250117C00510000 | 2024-04-19 3:11PM EDT | 510.00 | 70.71 | 90.00 | 94.70 | 0.00 | - | 3 | 417 | 43.07% |
| SNPS250117C00520000 | 2024-04-18 1:58PM EDT | 520.00 | 70.26 | 82.00 | 88.80 | 0.00 | - | 18 | 34 | 42.48% |
| SNPS250117C00530000 | 2024-04-25 10:32AM EDT | 530.00 | 67.80 | 77.80 | 83.90 | 0.00 | - | 3 | 29 | 42.35% |
| SNPS250117C00540000 | 2024-04-22 10:11AM EDT | 540.00 | 58.65 | 72.20 | 77.70 | 0.00 | - | 1 | 37 | 41.39% |
| SNPS250117C00550000 | 2024-04-18 1:04PM EDT | 550.00 | 57.20 | 67.90 | 71.60 | 0.00 | - | 2 | 48 | 40.39% |
| SNPS250117C00560000 | 2024-04-26 10:19AM EDT | 560.00 | 65.01 | 63.50 | 66.30 | +9.44 | +16.99% | 1 | 42 | 39.73% |
| SNPS250117C00570000 | 2024-04-23 1:52PM EDT | 570.00 | 51.47 | 58.40 | 62.00 | 0.00 | - | 2 | 125 | 39.51% |
| SNPS250117C00580000 | 2024-04-22 12:49PM EDT | 580.00 | 40.93 | 54.50 | 57.30 | 0.00 | - | 4 | 38 | 38.96% |
| SNPS250117C00590000 | 2024-04-23 1:50PM EDT | 590.00 | 43.56 | 49.90 | 53.50 | 0.00 | - | 6 | 145 | 38.79% |
| SNPS250117C00600000 | 2024-04-26 10:08AM EDT | 600.00 | 45.00 | 46.00 | 49.40 | +5.10 | +12.78% | 1 | 117 | 38.36% |
| SNPS250117C00620000 | 2024-04-25 2:48PM EDT | 620.00 | 35.50 | 39.30 | 42.30 | 0.00 | - | 8 | 221 | 37.78% |
| SNPS250117C00640000 | 2024-04-24 11:20AM EDT | 640.00 | 29.00 | 32.70 | 36.30 | 0.00 | - | 3 | 236 | 37.42% |
| SNPS250117C00660000 | 2024-04-23 11:36AM EDT | 660.00 | 23.42 | 26.40 | 31.00 | 0.00 | - | 4 | 61 | 37.07% |
| SNPS250117C00680000 | 2024-04-17 12:05PM EDT | 680.00 | 24.51 | 23.70 | 26.50 | 0.00 | - | 9 | 43 | 36.84% |
| SNPS250117C00700000 | 2024-04-26 2:03PM EDT | 700.00 | 20.90 | 19.50 | 22.00 | +4.98 | +31.28% | 89 | 1,598 | 36.23% |
| SNPS250117C00720000 | 2024-04-15 1:18PM EDT | 720.00 | 22.00 | 15.10 | 19.90 | 0.00 | - | 6 | 14 | 36.94% |
| SNPS250117C00740000 | 2024-03-13 10:32AM EDT | 740.00 | 23.60 | 18.40 | 21.30 | 0.00 | - | 20 | 26 | 39.97% |
| SNPS250117C00760000 | 2024-03-20 11:38AM EDT | 760.00 | 27.50 | 4.80 | 10.30 | 0.00 | - | 3 | 15 | 33.04% |
| SNPS250117C00780000 | 2024-04-08 9:38AM EDT | 780.00 | 19.45 | 8.70 | 10.30 | 0.00 | - | 2 | 11 | 34.72% |
| SNPS250117C00800000 | 2024-04-16 12:38PM EDT | 800.00 | 10.20 | 7.40 | 8.90 | 0.00 | - | 1 | 124 | 34.92% |
| SNPS250117C00820000 | 2024-03-21 11:16AM EDT | 820.00 | 22.20 | 1.75 | 6.70 | 0.00 | - | 2 | 8 | 33.93% |
| SNPS250117C00840000 | 2024-03-21 3:21PM EDT | 840.00 | 20.60 | 1.40 | 4.50 | 0.00 | - | 5 | 8 | 32.31% |
| SNPS250117C00860000 | 2024-03-08 10:45AM EDT | 860.00 | 13.60 | 7.00 | 14.60 | 0.00 | - | 3 | 3 | 44.95% |
| SNPS250117C00900000 | 2024-04-25 12:08PM EDT | 900.00 | 2.00 | 2.35 | 4.50 | 0.00 | - | 2 | 22 | 36.06% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS250117P00230000 | 2024-03-11 9:43AM EDT | 230.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 66 | 25.00% |
| SNPS250117P00240000 | 2024-03-08 10:30AM EDT | 240.00 | 2.16 | 0.25 | 3.70 | 0.00 | - | 25 | 25 | 51.90% |
| SNPS250117P00250000 | 2024-02-15 4:52PM EDT | 250.00 | 3.09 | 0.00 | 3.90 | 0.00 | - | 2 | 24 | 56.48% |
| SNPS250117P00260000 | 2024-04-15 2:03PM EDT | 260.00 | 1.31 | 0.00 | 1.90 | 0.00 | - | 1 | 54 | 46.99% |
| SNPS250117P00270000 | 2023-09-27 12:19PM EDT | 270.00 | 7.56 | 6.10 | 7.40 | 0.00 | - | 1 | 2 | 58.42% |
| SNPS250117P00280000 | 2024-04-05 11:17AM EDT | 280.00 | 2.09 | 0.00 | 4.30 | 0.00 | - | 10 | 68 | 50.27% |
| SNPS250117P00290000 | 2024-04-26 9:30AM EDT | 290.00 | 1.85 | 0.00 | 4.60 | +1.85 | - | 1 | 0 | 48.71% |
| SNPS250117P00300000 | 2024-04-26 9:30AM EDT | 300.00 | 2.20 | 0.00 | 4.80 | -2.07 | -48.48% | 1 | 30 | 46.92% |
| SNPS250117P00310000 | 2024-04-26 9:30AM EDT | 310.00 | 2.60 | 0.00 | 4.80 | -2.08 | -44.44% | 1 | 36 | 44.73% |
| SNPS250117P00320000 | 2024-04-26 9:30AM EDT | 320.00 | 3.10 | 0.10 | 4.40 | -1.60 | -34.04% | 1 | 106 | 41.75% |
| SNPS250117P00330000 | 2024-03-01 12:16PM EDT | 330.00 | 4.17 | 1.80 | 6.40 | 0.00 | - | 5 | 102 | 43.53% |
| SNPS250117P00340000 | 2024-03-01 12:16PM EDT | 340.00 | 4.82 | 2.10 | 7.40 | 0.00 | - | 5 | 119 | 43.04% |
| SNPS250117P00350000 | 2024-03-21 11:10AM EDT | 350.00 | 4.04 | 4.40 | 11.00 | 0.00 | - | 10 | 34 | 45.94% |
| SNPS250117P00360000 | 2024-04-26 10:53AM EDT | 360.00 | 5.10 | 2.45 | 6.30 | -2.20 | -30.14% | 1 | 517 | 37.17% |
| SNPS250117P00370000 | 2024-01-04 11:36AM EDT | 370.00 | 13.30 | 7.10 | 8.90 | 0.00 | - | 1 | 21 | 38.84% |
| SNPS250117P00380000 | 2024-02-29 2:14PM EDT | 380.00 | 8.00 | 5.60 | 8.90 | 0.00 | - | 1 | 48 | 36.78% |
| SNPS250117P00390000 | 2024-04-19 1:53PM EDT | 390.00 | 11.20 | 7.80 | 9.00 | 0.00 | - | 221 | 1,324 | 34.88% |
| SNPS250117P00400000 | 2024-04-26 2:03PM EDT | 400.00 | 9.10 | 9.10 | 10.50 | -1.71 | -15.82% | 348 | 261 | 34.59% |
| SNPS250117P00410000 | 2024-04-17 2:34PM EDT | 410.00 | 14.60 | 10.50 | 13.50 | 0.00 | - | 1 | 39 | 35.60% |
| SNPS250117P00420000 | 2024-04-25 10:21AM EDT | 420.00 | 15.80 | 12.30 | 14.20 | 0.00 | - | 2 | 41 | 34.15% |
| SNPS250117P00430000 | 2024-04-25 10:33AM EDT | 430.00 | 18.20 | 13.40 | 15.40 | 0.00 | - | 1 | 35 | 33.10% |
| SNPS250117P00440000 | 2024-02-28 2:37PM EDT | 440.00 | 18.32 | 14.40 | 18.20 | 0.00 | - | 1 | 14 | 33.28% |
| SNPS250117P00450000 | 2024-04-23 3:37PM EDT | 450.00 | 21.90 | 18.00 | 20.50 | 0.00 | - | 15 | 57 | 32.86% |
| SNPS250117P00460000 | 2024-04-22 12:25PM EDT | 460.00 | 29.40 | 20.70 | 22.30 | 0.00 | - | 1 | 32 | 31.93% |
| SNPS250117P00470000 | 2024-04-19 9:59AM EDT | 470.00 | 32.15 | 23.50 | 26.80 | 0.00 | - | 4 | 47 | 32.74% |
| SNPS250117P00480000 | 2024-04-24 11:35AM EDT | 480.00 | 29.00 | 26.00 | 29.70 | 0.00 | - | 1 | 104 | 32.25% |
| SNPS250117P00490000 | 2024-04-15 11:38AM EDT | 490.00 | 30.30 | 27.10 | 34.50 | 0.00 | - | 3 | 86 | 32.81% |
| SNPS250117P00500000 | 2024-04-26 1:47PM EDT | 500.00 | 33.09 | 32.70 | 35.50 | -5.86 | -15.04% | 223 | 1,101 | 30.88% |
| SNPS250117P00510000 | 2024-04-22 9:56AM EDT | 510.00 | 49.40 | 33.90 | 41.70 | 0.00 | - | 9 | 132 | 31.92% |
| SNPS250117P00520000 | 2024-04-11 2:15PM EDT | 520.00 | 40.30 | 38.40 | 43.00 | 0.00 | - | 2 | 72 | 29.97% |
| SNPS250117P00530000 | 2024-04-25 1:04PM EDT | 530.00 | 51.52 | 44.10 | 48.10 | 0.00 | - | 12 | 247 | 30.05% |
| SNPS250117P00540000 | 2024-04-26 2:03PM EDT | 540.00 | 49.80 | 46.80 | 52.00 | -1.60 | -3.11% | 305 | 42 | 29.30% |
| SNPS250117P00550000 | 2024-04-25 11:00AM EDT | 550.00 | 65.10 | 51.30 | 56.70 | 0.00 | - | 3 | 345 | 28.85% |
| SNPS250117P00560000 | 2024-04-25 11:00AM EDT | 560.00 | 70.90 | 56.00 | 62.10 | 0.00 | - | 3 | 32 | 28.62% |
| SNPS250117P00570000 | 2024-04-05 12:51PM EDT | 570.00 | 59.80 | 61.80 | 67.70 | 0.00 | - | 2 | 40 | 28.35% |
| SNPS250117P00580000 | 2024-04-10 9:30AM EDT | 580.00 | 70.00 | 68.00 | 75.70 | 0.00 | - | 1 | 30 | 29.24% |
| SNPS250117P00590000 | 2024-04-09 11:39AM EDT | 590.00 | 70.20 | 73.60 | 80.20 | 0.00 | - | 5 | 171 | 28.07% |
| SNPS250117P00600000 | 2024-04-25 2:40PM EDT | 600.00 | 91.00 | 79.10 | 85.50 | 0.00 | - | 1 | 61 | 27.16% |
| SNPS250117P00620000 | 2024-04-01 12:08PM EDT | 620.00 | 85.80 | 92.40 | 100.40 | 0.00 | - | 13 | 49 | 27.34% |
| SNPS250117P00640000 | 2024-04-22 9:56AM EDT | 640.00 | 133.30 | 106.80 | 113.40 | 0.00 | - | 1 | 39 | 25.74% |
| SNPS250117P00660000 | 2024-03-05 4:45PM EDT | 660.00 | 116.50 | 113.70 | 122.00 | 0.00 | - | 1 | 4 | 19.25% |
| SNPS250117P00680000 | 2024-03-22 10:31AM EDT | 680.00 | 113.03 | 167.70 | 175.40 | 0.00 | - | 2 | 84 | 44.48% |
| SNPS250117P00700000 | 2024-04-22 9:56AM EDT | 700.00 | 186.80 | 155.40 | 163.30 | 0.00 | - | 1 | 0 | 24.47% |
| SNPS250117P00900000 | 2024-04-26 9:43AM EDT | 900.00 | 359.20 | 352.00 | 361.50 | +57.00 | +18.86% | 4 | 0 | 37.20% |
© 2024 Yahoo. Todos los derechos reservados.