U.S. markets open in 5 hours 36 minutes

Synopsys, Inc. (SNPS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
527.50+12.01 (+2.33%)
Al cierre: 04:00PM EDT
536.60 +9.10 (+1.73%)
Fuera de horario: 07:35PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor17 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNPS240517C004000002024-04-19 3:33PM EDT400.00112.930.000.000.00-200.00%
SNPS240517C004300002024-04-08 3:17PM EDT430.00147.870.000.000.00--00.00%
SNPS240517C004500002024-04-19 12:39PM EDT450.0066.000.000.000.00-1000.00%
SNPS240517C004800002024-04-19 3:37PM EDT480.0039.710.000.000.00-400.00%
SNPS240517C004900002024-04-15 11:51AM EDT490.0070.740.000.000.00--00.00%
SNPS240517C005000002024-04-23 3:56PM EDT500.0036.000.000.000.00-700.00%
SNPS240517C005100002024-04-23 3:57PM EDT510.0028.750.000.000.00-900.00%
SNPS240517C005200002024-04-23 3:50PM EDT520.0023.030.000.000.00-1200.00%
SNPS240517C005300002024-04-23 3:22PM EDT530.0018.000.000.000.00-2600.39%
SNPS240517C005400002024-04-23 1:27PM EDT540.0012.550.000.000.00-1801.56%
SNPS240517C005500002024-04-23 2:46PM EDT550.0010.000.000.000.00-3303.13%
SNPS240517C005600002024-04-23 3:58PM EDT560.006.300.000.000.00-33906.25%
SNPS240517C005700002024-04-23 3:52PM EDT570.004.600.000.000.00-3106.25%
SNPS240517C005800002024-04-23 1:51PM EDT580.002.800.000.000.00-706.25%
SNPS240517C005900002024-04-23 2:56PM EDT590.001.850.000.000.00-3506.25%
SNPS240517C006000002024-04-23 3:23PM EDT600.001.300.000.000.00-27012.50%
SNPS240517C006100002024-04-23 3:00PM EDT610.000.900.000.000.00-3012.50%
SNPS240517C006200002024-04-23 2:31PM EDT620.000.450.000.000.00-2012.50%
SNPS240517C006300002024-04-23 11:13AM EDT630.000.560.000.000.00-12012.50%
SNPS240517C006400002024-04-22 1:05PM EDT640.000.380.000.000.00-4012.50%
SNPS240517C006500002024-04-23 3:33PM EDT650.000.600.000.000.00-1012.50%
SNPS240517C006600002024-04-22 12:45PM EDT660.000.280.000.000.00-1012.50%
SNPS240517C006700002024-04-15 1:29PM EDT670.002.050.000.000.00-1025.00%
SNPS240517C006800002024-04-08 10:50AM EDT680.003.100.000.000.00-1025.00%
SNPS240517C006900002024-03-21 2:01PM EDT690.0010.300.002.800.00--359.12%
SNPS240517C007000002024-04-19 3:50PM EDT700.002.300.000.000.00-1025.00%
SNPS240517C007100002024-04-10 1:15PM EDT710.000.940.000.000.00-7025.00%
SNPS240517C007200002024-04-18 11:17AM EDT720.000.620.000.000.00-1025.00%
SNPS240517C007400002024-04-19 3:50PM EDT740.002.200.000.000.00-1025.00%
SNPS240517C007500002024-03-22 11:14AM EDT750.001.790.001.500.00-1166.31%
SNPS240517C007600002024-03-21 12:04PM EDT760.003.000.000.750.00--662.09%
SNPS240517C007700002024-03-22 3:35PM EDT770.001.950.000.750.00-101063.97%
SNPS240517C007800002024-03-21 1:13PM EDT780.002.650.001.500.00--472.36%
Opciones de ventapor17 de mayo de 2024
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SNPS240517P003900002024-04-23 11:24AM EDT390.000.340.000.000.00-6025.00%
SNPS240517P004000002024-04-18 1:18PM EDT400.000.600.000.000.00--025.00%
SNPS240517P004200002024-04-18 3:54PM EDT420.001.590.000.000.00--012.50%
SNPS240517P004400002024-04-22 1:45PM EDT440.001.400.000.000.00-2012.50%
SNPS240517P004500002024-04-22 12:14PM EDT450.002.000.000.000.00-2012.50%
SNPS240517P004600002024-04-23 10:07AM EDT460.000.990.000.000.00-1012.50%
SNPS240517P004700002024-04-23 1:05PM EDT470.001.700.000.000.00-2012.50%
SNPS240517P004800002024-04-23 1:05PM EDT480.002.780.000.000.00-206.25%
SNPS240517P004900002024-04-23 3:16PM EDT490.003.610.000.000.00-906.25%
SNPS240517P005000002024-04-23 3:16PM EDT500.005.410.000.000.00-4506.25%
SNPS240517P005100002024-04-23 2:21PM EDT510.008.310.000.000.00-703.13%
SNPS240517P005200002024-04-23 3:59PM EDT520.0013.000.000.000.00-6101.56%
SNPS240517P005300002024-04-23 3:26PM EDT530.0016.020.000.000.00-2700.00%
SNPS240517P005400002024-04-23 3:00PM EDT540.0020.770.000.000.00-500.00%
SNPS240517P005500002024-04-23 3:18PM EDT550.0028.000.000.000.00-300.00%
SNPS240517P005600002024-04-23 11:15AM EDT560.0037.020.000.000.00-200.00%
SNPS240517P005700002024-04-22 12:48PM EDT570.0059.030.000.000.00-300.00%
SNPS240517P005800002024-04-22 2:07PM EDT580.0064.770.000.000.00-800.00%
SNPS240517P005900002024-04-22 2:00PM EDT590.0075.100.000.000.00-500.00%
SNPS240517P006000002024-04-22 12:52PM EDT600.0088.510.000.000.00-600.00%
SNPS240517P006100002024-04-23 11:03AM EDT610.0082.300.000.000.00-100.00%
SNPS240517P006200002024-04-19 12:54PM EDT620.00108.210.000.000.00-2000.00%
SNPS240517P006300002024-03-22 2:58PM EDT630.0047.70115.70123.200.00-5090.34%
SNPS240517P006400002024-03-21 11:36AM EDT640.0047.42124.00134.000.00--093.53%
SNPS240517P006500002024-04-17 1:55PM EDT650.00113.300.000.000.00--00.00%
SNPS240517P006600002024-03-21 2:09PM EDT660.0063.40144.20154.000.00--0101.82%