U.S. markets open in 4 hours 31 minutes
F S&P 500
5,075.75 +29.25 (+0.58%) F Dow Jones
38,197.00 +128.00 (+0.34%) F Nasdaq
17,576.50 +138.25 (+0.79%) E-mini Russell 2000 Index Futur
2,013.10 +23.40 (+1.18%) Petróleo
79.73 +0.73 (+0.92%) Oro
2,316.30 +5.30 (+0.23%)
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 junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS250620C00250000 | 2024-04-25 10:12AM EDT | 250.00 | 292.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS250620C00300000 | 2024-03-13 11:30AM EDT | 300.00 | 283.59 | 274.00 | 292.00 | 0.00 | - | - | 1 | 88.65% |
| SNPS250620C00400000 | 2024-03-19 10:21AM EDT | 400.00 | 214.55 | 162.10 | 171.30 | 0.00 | - | 2 | 2 | 51.06% |
| SNPS250620C00450000 | 2024-04-26 12:32PM EDT | 450.00 | 151.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS250620C00470000 | 2024-04-22 10:15AM EDT | 470.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS250620C00480000 | 2024-04-17 9:54AM EDT | 480.00 | 132.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS250620C00500000 | 2024-04-18 12:25PM EDT | 500.00 | 102.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS250620C00510000 | 2024-04-25 11:55AM EDT | 510.00 | 99.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNPS250620C00520000 | 2024-04-02 10:10AM EDT | 520.00 | 128.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS250620C00530000 | 2024-04-22 10:18AM EDT | 530.00 | 84.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SNPS250620C00550000 | 2024-05-01 10:02AM EDT | 550.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| SNPS250620C00560000 | 2024-03-06 2:32PM EDT | 560.00 | 117.00 | 110.90 | 118.00 | 0.00 | - | 1 | 0 | 58.52% |
| SNPS250620C00570000 | 2024-04-22 3:32PM EDT | 570.00 | 66.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SNPS250620C00580000 | 2024-04-23 9:59AM EDT | 580.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| SNPS250620C00590000 | 2024-04-02 9:30AM EDT | 590.00 | 94.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SNPS250620C00600000 | 2024-04-24 11:08AM EDT | 600.00 | 62.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SNPS250620C00610000 | 2024-04-10 2:10PM EDT | 610.00 | 79.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SNPS250620C00620000 | 2024-04-15 9:30AM EDT | 620.00 | 77.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SNPS250620C00630000 | 2024-03-15 2:37PM EDT | 630.00 | 70.91 | 66.00 | 75.00 | 0.00 | - | 8 | 13 | 50.26% |
| SNPS250620C00640000 | 2024-04-18 12:11PM EDT | 640.00 | 47.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SNPS250620C00650000 | 2024-04-18 3:47PM EDT | 650.00 | 43.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SNPS250620C00660000 | 2024-04-29 3:27PM EDT | 660.00 | 47.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SNPS250620C00670000 | 2024-04-09 12:01PM EDT | 670.00 | 64.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SNPS250620C00700000 | 2024-03-14 3:37PM EDT | 700.00 | 48.50 | 44.00 | 53.00 | 0.00 | - | 5 | 6 | 47.70% |
| SNPS250620C00710000 | 2024-02-22 4:36PM EDT | 710.00 | 56.60 | 60.20 | 67.20 | 0.00 | - | 2 | 1 | 53.68% |
| SNPS250620C00720000 | 2024-04-18 1:15PM EDT | 720.00 | 26.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SNPS250620C00730000 | 2024-04-02 9:30AM EDT | 730.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SNPS250620C00750000 | 2024-04-05 12:31PM EDT | 750.00 | 45.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SNPS250620C00780000 | 2024-04-05 9:47AM EDT | 780.00 | 37.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SNPS250620C00800000 | 2024-04-18 1:15PM EDT | 800.00 | 16.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SNPS250620C00840000 | 2024-03-21 9:30AM EDT | 840.00 | 33.00 | 7.10 | 11.30 | 0.00 | - | 1 | 2 | 34.62% |
| SNPS250620C00900000 | 2024-04-23 12:22PM EDT | 900.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS250620P00260000 | 2024-01-17 4:34PM EDT | 260.00 | 1.66 | 0.00 | 9.60 | 0.00 | - | - | 1 | 51.55% |
| SNPS250620P00350000 | 2024-03-15 9:44AM EDT | 350.00 | 11.02 | 10.10 | 10.80 | 0.00 | - | 1 | 21 | 34.37% |
| SNPS250620P00370000 | 2024-04-30 11:39AM EDT | 370.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SNPS250620P00410000 | 2024-03-04 1:59PM EDT | 410.00 | 14.13 | 18.20 | 20.90 | 0.00 | - | 2 | 1 | 31.25% |
| SNPS250620P00450000 | 2024-03-25 10:37AM EDT | 450.00 | 26.63 | 28.30 | 29.70 | 0.00 | - | 6 | 7 | 28.65% |
| SNPS250620P00460000 | 2024-03-25 1:22PM EDT | 460.00 | 28.50 | 32.50 | 35.30 | 0.00 | - | 2 | 2 | 29.59% |
| SNPS250620P00470000 | 2024-03-19 12:38PM EDT | 470.00 | 33.50 | 41.90 | 43.70 | 0.00 | - | 1 | 2 | 31.73% |
| SNPS250620P00500000 | 2024-04-30 2:33PM EDT | 500.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.78% |
| SNPS250620P00520000 | 2024-04-22 1:27PM EDT | 520.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| SNPS250620P00530000 | 2024-04-18 10:56AM EDT | 530.00 | 67.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SNPS250620P00540000 | 2024-03-19 12:38PM EDT | 540.00 | 56.60 | 71.90 | 74.80 | 0.00 | - | 1 | 1 | 29.13% |
| SNPS250620P00550000 | 2024-03-25 1:47PM EDT | 550.00 | 59.10 | 69.80 | 78.00 | 0.00 | - | 2 | 12 | 27.80% |
| SNPS250620P00560000 | 2024-04-01 1:39PM EDT | 560.00 | 67.15 | 75.70 | 79.20 | 0.00 | - | 1 | 11 | 25.46% |
| SNPS250620P00570000 | 2024-04-01 1:39PM EDT | 570.00 | 71.65 | 81.20 | 88.90 | 0.00 | - | - | 1 | 26.85% |
| SNPS250620P00580000 | 2024-04-08 1:26PM EDT | 580.00 | 76.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SNPS250620P00590000 | 2024-04-17 2:46PM EDT | 590.00 | 94.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS250620P00600000 | 2024-03-21 11:57AM EDT | 600.00 | 72.70 | 110.00 | 120.00 | 0.00 | - | - | 2 | 31.53% |
| SNPS250620P00680000 | 2024-04-25 1:47PM EDT | 680.00 | 157.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNPS250620P00720000 | 2024-02-12 10:30AM EDT | 720.00 | 161.50 | 169.00 | 176.00 | 0.00 | - | - | 1 | 0.00% |
| SNPS250620P00730000 | 2024-02-12 10:30AM EDT | 730.00 | 169.10 | 177.90 | 184.80 | 0.00 | - | - | 1 | 0.00% |
| SNPS250620P00750000 | 2024-02-21 10:30AM EDT | 750.00 | 216.30 | 170.00 | 179.50 | 0.00 | - | - | 1 | 0.00% |
| SNPS250620P00760000 | 2024-02-08 12:29PM EDT | 760.00 | 196.30 | 191.90 | 201.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.