U.S. markets open in 9 hours 16 minutes
F S&P 500
5,476.75 -2.75 (-0.05%) F Dow Jones
40,848.00 -34.00 (-0.08%) F Nasdaq
18,652.75 -39.50 (-0.21%) E-mini Russell 2000 Index Futur
2,098.00 -4.30 (-0.20%) Petróleo
68.63 -0.08 (-0.12%) Oro
2,531.30 -1.40 (-0.06%)
Synaptics Incorporated (SYNA)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYNA241220C00045000 | 2024-08-23 9:53AM EDT | 45.00 | 34.23 | 26.60 | 28.90 | 0.00 | - | 3 | 0 | 80.93% |
| SYNA241220C00060000 | 2024-06-21 2:54PM EDT | 60.00 | 32.30 | 29.00 | 33.00 | 0.00 | - | 13 | 13 | 189.94% |
| SYNA241220C00070000 | 2024-09-09 1:31PM EDT | 70.00 | 8.40 | 7.70 | 8.50 | -0.50 | -5.62% | 1 | 15 | 51.20% |
| SYNA241220C00075000 | 2024-09-06 2:38PM EDT | 75.00 | 6.40 | 5.30 | 6.40 | 0.00 | - | 1 | 10 | 50.07% |
| SYNA241220C00080000 | 2024-09-06 3:59PM EDT | 80.00 | 4.59 | 3.50 | 4.50 | +0.26 | +6.00% | 1 | 24 | 51.90% |
| SYNA241220C00085000 | 2024-08-19 9:30AM EDT | 85.00 | 2.81 | 2.25 | 3.00 | 0.00 | - | 4 | 14 | 49.88% |
| SYNA241220C00090000 | 2024-09-05 2:30PM EDT | 90.00 | 2.55 | 1.30 | 2.00 | 0.00 | - | 3 | 39 | 48.90% |
| SYNA241220C00095000 | 2024-09-06 3:07PM EDT | 95.00 | 1.40 | 0.85 | 1.30 | 0.00 | - | 1 | 26 | 48.07% |
| SYNA241220C00100000 | 2024-09-04 11:32AM EDT | 100.00 | 0.95 | 0.60 | 0.85 | 0.00 | - | 1 | 71 | 47.71% |
| SYNA241220C00105000 | 2024-08-23 10:11AM EDT | 105.00 | 1.55 | 0.35 | 1.80 | 0.00 | - | 22 | 13 | 55.64% |
| SYNA241220C00110000 | 2024-07-23 2:16PM EDT | 110.00 | 5.00 | 0.50 | 0.85 | 0.00 | - | 3 | 14 | 53.91% |
| SYNA241220C00115000 | 2024-08-08 9:30AM EDT | 115.00 | 0.55 | 0.05 | 0.75 | 0.00 | - | 48 | 23 | 52.15% |
| SYNA241220C00120000 | 2024-06-26 2:47PM EDT | 120.00 | 2.15 | 1.60 | 2.70 | 0.00 | - | 6 | 56 | 81.87% |
| SYNA241220C00125000 | 2024-07-01 3:37PM EDT | 125.00 | 1.70 | 0.60 | 2.90 | 0.00 | - | 1 | 4 | 81.27% |
| SYNA241220C00130000 | 2024-08-20 3:31PM EDT | 130.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 3 | 5 | 61.43% |
| SYNA241220C00135000 | 2024-07-16 9:30AM EDT | 135.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| SYNA241220C00140000 | 2024-07-31 9:30AM EDT | 140.00 | 0.90 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 82.10% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYNA241220P00040000 | 2024-08-09 10:28AM EDT | 40.00 | 1.73 | 0.10 | 0.75 | 0.00 | - | - | 4 | 67.38% |
| SYNA241220P00045000 | 2024-08-06 9:30AM EDT | 45.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| SYNA241220P00050000 | 2024-08-20 9:30AM EDT | 50.00 | 0.90 | 0.75 | 1.25 | 0.00 | - | - | 1 | 55.76% |
| SYNA241220P00055000 | 2024-08-20 9:30AM EDT | 55.00 | 1.20 | 1.40 | 1.75 | 0.00 | - | 9 | 11 | 51.39% |
| SYNA241220P00060000 | 2024-08-07 1:28PM EDT | 60.00 | 4.00 | 2.30 | 3.30 | 0.00 | - | 5 | 7 | 50.66% |
| SYNA241220P00065000 | 2024-08-23 12:41PM EDT | 65.00 | 2.22 | 3.60 | 4.30 | 0.00 | - | 8 | 105 | 48.19% |
| SYNA241220P00070000 | 2024-09-06 3:28PM EDT | 70.00 | 6.00 | 5.80 | 6.40 | 0.00 | - | 11 | 58 | 46.46% |
| SYNA241220P00075000 | 2024-09-05 10:24AM EDT | 75.00 | 6.80 | 8.30 | 9.60 | 0.00 | - | 2 | 79 | 48.41% |
| SYNA241220P00080000 | 2024-08-29 1:59PM EDT | 80.00 | 6.60 | 11.30 | 12.80 | 0.00 | - | 12 | 146 | 46.99% |
| SYNA241220P00085000 | 2024-08-05 10:00AM EDT | 85.00 | 17.20 | 12.50 | 13.50 | 0.00 | - | 2 | 9 | 0.00% |
| SYNA241220P00090000 | 2024-08-12 1:29PM EDT | 90.00 | 19.96 | 18.40 | 20.40 | 0.00 | - | 10 | 32 | 43.14% |
| SYNA241220P00095000 | 2024-08-27 12:13PM EDT | 95.00 | 17.36 | 22.50 | 25.00 | 0.00 | - | 2 | 0 | 44.56% |
| SYNA241220P00100000 | 2024-04-18 10:16AM EDT | 100.00 | 22.19 | 12.80 | 13.90 | 0.00 | - | - | 4 | 0.00% |
| SYNA241220P00110000 | 2024-04-24 10:50AM EDT | 110.00 | 26.15 | 22.00 | 23.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.