SNPS - Synopsys, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNPS230616C001600002023-05-25 9:30AM EDT160.00255.60283.10287.500.00--0202.54%
SNPS230616C001650002023-05-25 9:30AM EDT165.00251.00278.10282.500.00--0196.78%
SNPS230616C002100002023-05-12 12:49PM EDT210.00157.57233.30237.900.00-55161.91%
SNPS230616C002200002023-03-09 4:48PM EDT220.00144.43155.80160.400.00-4130.00%
SNPS230616C002300002023-05-23 2:50PM EDT230.00163.65213.30218.000.00-50145.36%
SNPS230616C002500002023-04-25 9:34AM EDT250.00119.43177.00181.000.00-500.00%
SNPS230616C002600002022-12-14 2:39PM EDT260.0092.3082.5084.200.00--10.00%
SNPS230616C002700002023-01-20 11:52AM EDT270.0075.8089.7094.500.00-130.00%
SNPS230616C002800002023-03-21 3:35PM EDT280.0098.8798.60102.100.00-120.00%
SNPS230616C002900002022-11-09 11:21AM EDT290.0036.7062.3064.400.00-120.00%
SNPS230616C003000002023-05-18 9:31AM EDT300.0096.50143.50148.000.00-11094.02%
SNPS230616C003100002022-12-05 10:30AM EDT310.0060.500.000.000.00-140.00%
SNPS230616C003200002023-05-24 3:51PM EDT320.0076.30123.60128.000.00-11481.40%
SNPS230616C003300002023-05-25 11:18AM EDT330.00106.48113.60118.000.00-12274.93%
SNPS230616C003400002023-05-26 10:46AM EDT340.00110.00104.30108.20+46.70+73.78%14373.61%
SNPS230616C003500002023-05-25 2:25PM EDT350.0090.0794.3098.300.00-13267.53%
SNPS230616C003600002023-05-26 3:47PM EDT360.0086.8184.5088.30+17.38+25.03%15461.91%
SNPS230616C003700002023-05-25 12:31PM EDT370.0072.2874.2078.400.00-312954.68%
SNPS230616C003800002023-05-25 12:21PM EDT380.0061.6064.8068.400.00-719050.48%
SNPS230616C003900002023-05-26 3:52PM EDT390.0056.8055.1058.90+8.97+18.75%246955.87%
SNPS230616C004000002023-05-26 1:45PM EDT400.0047.5046.2049.20+8.86+22.93%614949.57%
SNPS230616C004100002023-05-26 3:52PM EDT410.0038.0536.5040.00+4.55+13.58%111944.75%
SNPS230616C004200002023-05-26 3:41PM EDT420.0029.0028.1031.50+8.45+41.12%6726641.25%
SNPS230616C004300002023-05-26 3:55PM EDT430.0020.7520.0023.60+5.95+40.20%514637.96%
SNPS230616C004400002023-05-26 3:59PM EDT440.0015.0014.7015.80+3.50+30.43%6415333.04%
SNPS230616C004500002023-05-26 3:54PM EDT450.009.719.5010.20+2.51+34.86%5035431.10%
SNPS230616C004600002023-05-26 3:39PM EDT460.006.246.106.50+1.34+27.35%3335830.85%
SNPS230616C004700002023-05-26 1:06PM EDT470.004.703.204.50+1.31+38.64%917732.56%
SNPS230616C004800002023-05-26 2:33PM EDT480.002.201.604.80-0.18-7.56%2740.17%
SNPS230616C004900002023-05-26 2:40PM EDT490.001.961.204.60+0.16+8.89%61545.61%
SNPS230616C005000002023-05-26 2:40PM EDT500.001.400.601.90-0.15-9.68%22639.31%
SNPS230616C005200002023-05-26 2:37PM EDT520.000.500.002.50-0.19-27.54%25152.01%
Ponepor16 de junio de 2023
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNPS230616P001450002023-05-26 9:48AM EDT145.000.010.000.15-0.14-93.33%152175.00%
SNPS230616P001700002023-02-09 12:14PM EDT170.000.250.000.750.00-6210180.96%
SNPS230616P001750002023-02-22 1:21PM EDT175.000.200.004.500.00-12231.86%
SNPS230616P001800002022-12-28 11:33AM EDT180.001.870.004.800.00-30228.27%
SNPS230616P001850002023-01-26 1:01PM EDT185.000.300.004.800.00--1222.02%
SNPS230616P002000002023-01-27 4:50PM EDT200.000.850.004.800.00-1440204.22%
SNPS230616P002100002023-05-02 11:04AM EDT210.000.050.004.800.00-88193.12%
SNPS230616P002200002023-05-16 10:59AM EDT220.000.050.000.050.00-14101.56%
SNPS230616P002300002023-05-26 9:47AM EDT230.000.050.000.050.00-5996.09%
SNPS230616P002400002023-05-26 3:01PM EDT240.000.050.000.050.00-23289.84%
SNPS230616P002500002023-05-26 10:30AM EDT250.000.050.000.050.00-13584.38%
SNPS230616P002600002023-05-25 11:27AM EDT260.000.050.000.050.00-12078.91%
SNPS230616P002700002023-03-24 2:37PM EDT270.001.570.004.800.00-123135.67%
SNPS230616P002800002023-05-22 12:50PM EDT280.000.100.004.700.00-514126.71%
SNPS230616P002900002023-04-26 12:54PM EDT290.001.040.004.700.00-452118.60%
SNPS230616P003000002023-05-25 1:38PM EDT300.000.010.000.200.00-14167.97%
SNPS230616P003100002023-05-22 10:39AM EDT310.000.100.004.800.00-2162103.54%
SNPS230616P003200002023-05-26 10:55AM EDT320.000.580.002.00+0.37+176.19%29980.42%
SNPS230616P003300002023-05-23 3:56PM EDT330.000.750.004.700.00-214088.28%
SNPS230616P003400002023-05-26 2:44PM EDT340.000.150.052.00-0.12-44.44%721668.04%
SNPS230616P003500002023-05-26 3:51PM EDT350.000.500.002.05-0.01-1.96%823061.89%
SNPS230616P003600002023-05-26 3:51PM EDT360.000.600.001.30-0.27-31.03%3276251.20%
SNPS230616P003700002023-05-26 3:26PM EDT370.000.700.001.30+0.10+16.67%2881252.42%
SNPS230616P003800002023-05-26 12:45PM EDT380.000.460.002.40-0.54-54.00%317653.88%
SNPS230616P003900002023-05-26 2:33PM EDT390.000.800.101.60-0.90-52.94%6313342.27%
SNPS230616P004000002023-05-26 2:34PM EDT400.001.100.651.75-0.90-45.00%710436.84%
SNPS230616P004100002023-05-26 3:54PM EDT410.001.831.803.20-1.97-51.84%566636.93%
SNPS230616P004200002023-05-26 3:56PM EDT420.003.302.853.90-2.40-42.11%3818232.00%
SNPS230616P004300002023-05-26 3:59PM EDT430.005.325.205.70-4.16-43.88%2236629.17%
SNPS230616P004400002023-05-26 2:04PM EDT440.008.408.509.10-6.60-44.00%193328.09%
SNPS230616P004500002023-05-26 1:55PM EDT450.0013.1013.4014.10-5.22-28.49%25327.69%
SNPS230616P004600002023-05-26 11:41AM EDT460.0019.2019.4020.70+19.20-1027.91%
SNPS230616P004900002023-02-16 10:30AM EDT490.00137.50115.20120.000.00--0221.65%