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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS260116C00230000 | 2024-04-18 9:32AM EDT | 230.00 | 320.00 | 333.00 | 343.00 | 0.00 | - | - | 4 | 65.88% |
| SNPS260116C00250000 | 2024-04-11 10:15AM EDT | 250.00 | 336.00 | 316.00 | 326.00 | 0.00 | - | - | 5 | 63.22% |
| SNPS260116C00300000 | 2024-04-17 3:39PM EDT | 300.00 | 266.85 | 275.00 | 285.00 | 0.00 | - | 1 | 10 | 57.72% |
| SNPS260116C00330000 | 2024-01-03 11:26AM EDT | 330.00 | 210.70 | 259.00 | 269.00 | 0.00 | - | - | 1 | 59.52% |
| SNPS260116C00350000 | 2024-01-03 2:33PM EDT | 350.00 | 193.58 | 244.00 | 254.00 | 0.00 | - | 1 | 2 | 57.66% |
| SNPS260116C00360000 | 2024-02-08 2:40PM EDT | 360.00 | 260.23 | 256.20 | 265.00 | 0.00 | - | 1 | 0 | 66.90% |
| SNPS260116C00380000 | 2023-11-02 11:41AM EDT | 380.00 | 170.93 | 216.40 | 225.30 | 0.00 | - | - | 2 | 51.88% |
| SNPS260116C00400000 | 2024-03-25 10:31AM EDT | 400.00 | 242.30 | 189.10 | 203.00 | 0.00 | - | 1 | 6 | 48.67% |
| SNPS260116C00410000 | 2024-04-18 2:52PM EDT | 410.00 | 176.33 | 195.90 | 201.00 | 0.00 | - | 4 | 1 | 50.33% |
| SNPS260116C00420000 | 2024-03-15 1:26PM EDT | 420.00 | 201.55 | 201.00 | 210.00 | 0.00 | - | 4 | 2 | 54.79% |
| SNPS260116C00430000 | 2024-04-18 2:55PM EDT | 430.00 | 166.07 | 178.00 | 187.80 | 0.00 | - | 2 | 6 | 49.12% |
| SNPS260116C00440000 | 2024-04-02 10:55AM EDT | 440.00 | 201.80 | 172.10 | 180.50 | 0.00 | - | - | 1 | 48.17% |
| SNPS260116C00450000 | 2024-04-19 12:16PM EDT | 450.00 | 148.26 | 165.00 | 175.00 | 0.00 | - | 1 | 5 | 47.96% |
| SNPS260116C00460000 | 2024-02-06 12:45PM EDT | 460.00 | 165.00 | 196.10 | 203.60 | 0.00 | - | 1 | 5 | 60.38% |
| SNPS260116C00470000 | 2024-04-04 9:30AM EDT | 470.00 | 200.00 | 155.20 | 163.00 | 0.00 | - | 1 | 2 | 46.98% |
| SNPS260116C00480000 | 2024-03-27 1:06PM EDT | 480.00 | 185.00 | 148.60 | 156.80 | 0.00 | - | 1 | 164 | 46.36% |
| SNPS260116C00490000 | 2024-02-02 2:47PM EDT | 490.00 | 151.00 | 183.10 | 189.90 | 0.00 | - | 1 | 23 | 59.97% |
| SNPS260116C00500000 | 2024-04-22 10:52AM EDT | 500.00 | 142.81 | 139.70 | 144.60 | +22.81 | +19.01% | 1 | 20 | 45.09% |
| SNPS260116C00510000 | 2024-02-07 12:49PM EDT | 510.00 | 146.00 | 157.00 | 165.00 | 0.00 | - | 1 | 14 | 53.04% |
| SNPS260116C00520000 | 2024-04-24 10:39AM EDT | 520.00 | 123.24 | 127.50 | 134.00 | 0.00 | - | 1 | 25 | 44.31% |
| SNPS260116C00530000 | 2024-03-19 3:44PM EDT | 530.00 | 159.55 | 108.70 | 116.00 | 0.00 | - | 1 | 52 | 39.17% |
| SNPS260116C00540000 | 2024-04-17 3:39PM EDT | 540.00 | 113.00 | 117.40 | 123.60 | 0.00 | - | 1 | 5 | 43.45% |
| SNPS260116C00550000 | 2024-04-25 12:00PM EDT | 550.00 | 102.70 | 111.70 | 118.80 | 0.00 | - | 1 | 21 | 43.10% |
| SNPS260116C00560000 | 2024-04-05 2:52PM EDT | 560.00 | 138.60 | 109.50 | 114.00 | 0.00 | - | 2 | 106 | 42.73% |
| SNPS260116C00570000 | 2024-04-02 9:33AM EDT | 570.00 | 128.00 | 105.00 | 109.70 | 0.00 | - | 1 | 34 | 42.49% |
| SNPS260116C00580000 | 2024-04-22 11:31AM EDT | 580.00 | 80.40 | 100.80 | 104.50 | 0.00 | - | 1 | 35 | 41.89% |
| SNPS260116C00590000 | 2024-04-04 2:29PM EDT | 590.00 | 129.00 | 96.30 | 101.00 | 0.00 | - | 1 | 28 | 41.86% |
| SNPS260116C00600000 | 2024-04-22 10:58AM EDT | 600.00 | 75.73 | 89.80 | 96.30 | 0.00 | - | 6 | 23 | 41.37% |
| SNPS260116C00610000 | 2024-04-18 12:49PM EDT | 610.00 | 78.28 | 88.30 | 92.70 | 0.00 | - | 1 | 30 | 41.23% |
| SNPS260116C00620000 | 2024-03-21 2:35PM EDT | 620.00 | 132.10 | 67.60 | 71.60 | 0.00 | - | 4 | 5 | 34.91% |
| SNPS260116C00640000 | 2024-04-09 12:59PM EDT | 640.00 | 98.94 | 77.40 | 81.90 | 0.00 | - | 1 | 68 | 40.58% |
| SNPS260116C00660000 | 2024-04-03 3:54PM EDT | 660.00 | 98.00 | 70.10 | 74.60 | 0.00 | - | 1 | 21 | 39.94% |
| SNPS260116C00680000 | 2024-02-13 12:22PM EDT | 680.00 | 76.40 | 73.60 | 81.90 | 0.00 | - | 2 | 3 | 44.33% |
| SNPS260116C00700000 | 2024-04-25 11:32AM EDT | 700.00 | 50.76 | 58.20 | 62.50 | 0.00 | - | 1 | 43 | 39.12% |
| SNPS260116C00720000 | 2024-04-19 2:30PM EDT | 720.00 | 42.50 | 50.00 | 57.30 | 0.00 | - | 2 | 13 | 38.82% |
| SNPS260116C00740000 | 2024-03-22 10:21AM EDT | 740.00 | 79.00 | 37.60 | 39.80 | 0.00 | - | 1 | 12 | 33.68% |
| SNPS260116C00760000 | 2024-04-23 12:11PM EDT | 760.00 | 40.00 | 40.80 | 48.00 | 0.00 | - | 1 | 10 | 38.25% |
| SNPS260116C00780000 | 2024-03-21 2:06PM EDT | 780.00 | 74.40 | 29.50 | 33.30 | 0.00 | - | 10 | 21 | 33.71% |
| SNPS260116C00800000 | 2024-04-23 11:23AM EDT | 800.00 | 31.84 | 35.70 | 39.50 | 0.00 | - | 100 | 240 | 37.51% |
| SNPS260116C00820000 | 2024-04-10 10:40AM EDT | 820.00 | 45.00 | 32.40 | 35.30 | 0.00 | - | 1 | 18 | 36.97% |
| SNPS260116C00840000 | 2024-03-21 12:46PM EDT | 840.00 | 60.00 | 21.50 | 24.90 | 0.00 | - | 3 | 22 | 33.47% |
| SNPS260116C00860000 | 2024-04-24 1:20PM EDT | 860.00 | 23.20 | 26.50 | 29.50 | 0.00 | - | 7 | 5 | 36.66% |
| SNPS260116C00880000 | 2024-04-10 12:09PM EDT | 880.00 | 34.00 | 23.60 | 27.70 | 0.00 | - | 1 | 3 | 36.86% |
| SNPS260116C00900000 | 2024-04-26 10:49AM EDT | 900.00 | 23.80 | 21.20 | 25.00 | +4.74 | +24.87% | 4 | 40 | 36.56% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS260116P00230000 | 2024-03-08 12:02PM EDT | 230.00 | 3.00 | 1.30 | 6.10 | 0.00 | - | 1 | 5 | 44.22% |
| SNPS260116P00240000 | 2024-03-20 10:05AM EDT | 240.00 | 3.00 | 2.40 | 8.00 | 0.00 | - | 1 | 3 | 45.18% |
| SNPS260116P00250000 | 2024-01-23 3:22PM EDT | 250.00 | 3.30 | 0.00 | 6.80 | 0.00 | - | 1 | 2 | 41.52% |
| SNPS260116P00260000 | 2024-04-09 2:26PM EDT | 260.00 | 5.50 | 2.40 | 8.20 | 0.00 | - | 1 | 12 | 41.62% |
| SNPS260116P00270000 | 2024-04-19 12:48PM EDT | 270.00 | 7.90 | 3.10 | 8.90 | 0.00 | - | 1 | 14 | 40.67% |
| SNPS260116P00280000 | 2024-04-17 1:41PM EDT | 280.00 | 7.70 | 4.00 | 9.80 | 0.00 | - | 1 | 14 | 39.94% |
| SNPS260116P00290000 | 2024-04-16 2:48PM EDT | 290.00 | 9.00 | 7.30 | 8.80 | 0.00 | - | 1 | 24 | 37.07% |
| SNPS260116P00300000 | 2024-02-23 12:04PM EDT | 300.00 | 8.70 | 3.40 | 9.40 | 0.00 | - | 1 | 22 | 36.07% |
| SNPS260116P00310000 | 2024-01-12 4:24PM EDT | 310.00 | 12.00 | 7.30 | 12.30 | 0.00 | - | 2 | 10 | 37.27% |
| SNPS260116P00320000 | 2024-01-31 10:44AM EDT | 320.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| SNPS260116P00330000 | 2024-03-28 1:52PM EDT | 330.00 | 11.80 | 12.00 | 13.70 | 0.00 | - | 1 | 8 | 35.17% |
| SNPS260116P00350000 | 2024-03-27 12:12PM EDT | 350.00 | 14.30 | 14.90 | 17.30 | 0.00 | - | 2 | 4 | 34.65% |
| SNPS260116P00360000 | 2024-01-22 2:57PM EDT | 360.00 | 16.90 | 20.00 | 25.40 | 0.00 | - | 2 | 13 | 38.32% |
| SNPS260116P00380000 | 2024-03-07 12:57PM EDT | 380.00 | 19.80 | 20.70 | 24.10 | 0.00 | - | 2 | 3 | 34.09% |
| SNPS260116P00390000 | 2023-12-11 12:59PM EDT | 390.00 | 20.00 | 26.00 | 33.00 | 0.00 | - | - | 10 | 37.36% |
| SNPS260116P00400000 | 2024-04-25 12:19PM EDT | 400.00 | 27.60 | 24.30 | 27.90 | 0.00 | - | 1 | 8 | 32.89% |
| SNPS260116P00420000 | 2024-04-25 12:32PM EDT | 420.00 | 30.40 | 29.10 | 34.00 | -2.40 | -7.32% | 5 | 12 | 32.63% |
| SNPS260116P00430000 | 2024-04-25 1:49PM EDT | 430.00 | 34.70 | 31.70 | 37.00 | 0.00 | - | 2 | 5 | 32.36% |
| SNPS260116P00440000 | 2024-04-25 1:49PM EDT | 440.00 | 37.75 | 34.40 | 40.00 | 0.00 | - | 1 | 3 | 32.01% |
| SNPS260116P00450000 | 2024-04-24 1:21PM EDT | 450.00 | 41.00 | 37.40 | 42.00 | 0.00 | - | 2 | 28 | 31.15% |
| SNPS260116P00460000 | 2024-02-27 11:02AM EDT | 460.00 | 38.20 | 39.50 | 42.50 | 0.00 | - | 1 | 12 | 29.63% |
| SNPS260116P00470000 | 2024-03-25 10:55AM EDT | 470.00 | 41.00 | 44.00 | 48.50 | 0.00 | - | 5 | 6 | 30.38% |
| SNPS260116P00480000 | 2024-04-22 10:23AM EDT | 480.00 | 57.50 | 47.30 | 52.20 | 0.00 | - | 9 | 14 | 30.08% |
| SNPS260116P00490000 | 2024-01-25 11:31AM EDT | 490.00 | 52.00 | 47.10 | 50.50 | 0.00 | - | 1 | 3 | 27.61% |
| SNPS260116P00500000 | 2024-03-08 1:58PM EDT | 500.00 | 52.80 | 52.40 | 59.50 | 0.00 | - | 1 | 2 | 29.25% |
| SNPS260116P00510000 | 2024-01-19 12:41PM EDT | 510.00 | 70.40 | 60.00 | 66.20 | 0.00 | - | 1 | 1 | 29.89% |
| SNPS260116P00520000 | 2024-03-21 2:38PM EDT | 520.00 | 53.80 | 75.40 | 79.70 | 0.00 | - | - | 4 | 32.94% |
| SNPS260116P00530000 | 2024-04-23 2:43PM EDT | 530.00 | 72.00 | 67.30 | 73.00 | 0.00 | - | 3 | 6 | 28.49% |
| SNPS260116P00540000 | 2024-02-26 4:17PM EDT | 540.00 | 66.55 | 65.80 | 70.20 | 0.00 | - | 3 | 3 | 25.50% |
| SNPS260116P00550000 | 2024-02-23 4:53PM EDT | 550.00 | 72.20 | 64.00 | 68.80 | 0.00 | - | 1 | 2 | 22.99% |
| SNPS260116P00560000 | 2024-03-21 10:42AM EDT | 560.00 | 68.45 | 96.60 | 101.10 | 0.00 | - | 1 | 3 | 32.31% |
| SNPS260116P00570000 | 2024-01-23 4:46PM EDT | 570.00 | 82.00 | 78.50 | 83.00 | 0.00 | - | 66 | 33 | 23.78% |
| SNPS260116P00580000 | 2024-03-01 2:58PM EDT | 580.00 | 77.90 | 86.30 | 95.00 | 0.00 | - | 1 | 2 | 25.77% |
| SNPS260116P00600000 | 2024-03-04 11:22AM EDT | 600.00 | 82.50 | 94.90 | 101.10 | 0.00 | - | 2 | 3 | 23.26% |
| SNPS260116P00610000 | 2024-02-22 2:08PM EDT | 610.00 | 94.22 | 92.00 | 97.00 | 0.00 | - | 2 | 3 | 19.25% |
| SNPS260116P00640000 | 2024-04-15 10:38AM EDT | 640.00 | 127.80 | 124.70 | 134.00 | 0.00 | - | 2 | 1 | 24.81% |
| SNPS260116P00660000 | 2024-02-13 10:30AM EDT | 660.00 | 148.80 | 134.00 | 143.00 | 0.00 | - | - | 1 | 22.37% |
| SNPS260116P00700000 | 2024-02-28 1:22PM EDT | 700.00 | 156.19 | 157.00 | 165.80 | 0.00 | - | - | 2 | 17.42% |
| SNPS260116P00720000 | 2024-01-17 10:39AM EDT | 720.00 | 216.00 | 174.40 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SNPS260116P00740000 | 2024-02-12 10:30AM EDT | 740.00 | 182.60 | 192.30 | 199.40 | 0.00 | - | - | 1 | 15.04% |
| SNPS260116P00760000 | 2024-02-13 10:30AM EDT | 760.00 | 220.90 | 208.70 | 217.00 | 0.00 | - | - | 2 | 12.47% |
| SNPS260116P00780000 | 2024-02-21 10:30AM EDT | 780.00 | 246.20 | 202.00 | 212.00 | 0.00 | - | 1 | 2 | 0.00% |
| SNPS260116P00800000 | 2024-02-12 10:30AM EDT | 800.00 | 230.60 | 239.10 | 250.30 | 0.00 | - | - | 1 | 0.00% |
| SNPS260116P00820000 | 2024-02-12 10:30AM EDT | 820.00 | 248.60 | 258.80 | 270.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.