U.S. markets closed
F S&P 500
5,564.50 +3.25 (+0.06%) F Dow Jones
40,906.00 0.00 (0.00%) F Nasdaq
19,297.00 +26.00 (+0.13%) E-mini Russell 2000 Index Futur
2,106.00 0.00 (0.00%) Petróleo
67.51 +0.20 (+0.30%) Oro
2,540.80 -1.60 (-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 septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYNA240920C00065000 | 2024-08-16 3:18PM EDT | 65.00 | 12.42 | 7.30 | 8.40 | 0.00 | - | 1 | 27 | 68.85% |
| SYNA240920C00070000 | 2024-09-11 10:47AM EDT | 70.00 | 1.61 | 3.30 | 3.70 | -2.69 | -62.56% | 3 | 11 | 50.05% |
| SYNA240920C00075000 | 2024-09-06 11:20AM EDT | 75.00 | 1.22 | 0.75 | 1.15 | 0.00 | - | 1 | 121 | 49.51% |
| SYNA240920C00080000 | 2024-09-11 2:13PM EDT | 80.00 | 0.10 | 0.10 | 0.25 | -0.10 | -50.00% | 5 | 247 | 49.12% |
| SYNA240920C00085000 | 2024-09-09 9:30AM EDT | 85.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 4 | 269 | 89.84% |
| SYNA240920C00090000 | 2024-08-30 2:22PM EDT | 90.00 | 0.48 | 0.00 | 1.35 | 0.00 | - | 1 | 72 | 110.45% |
| SYNA240920C00095000 | 2024-08-30 2:22PM EDT | 95.00 | 0.18 | 0.00 | 0.95 | 0.00 | - | 2 | 38 | 118.36% |
| SYNA240920C00100000 | 2024-08-30 2:21PM EDT | 100.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 3 | 46 | 145.80% |
| SYNA240920C00105000 | 2024-08-19 9:50AM EDT | 105.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 5 | 85 | 161.33% |
| SYNA240920C00110000 | 2024-08-23 12:00PM EDT | 110.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 60 | 175.78% |
| SYNA240920C00115000 | 2024-09-09 10:50AM EDT | 115.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 5 | 53 | 189.26% |
| SYNA240920C00120000 | 2024-07-24 2:43PM EDT | 120.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 105 | 179.98% |
| SYNA240920C00125000 | 2024-08-21 9:30AM EDT | 125.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 72 | 132.03% |
| SYNA240920C00130000 | 2024-08-19 1:34PM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 123 | 140.63% |
| SYNA240920C00135000 | 2024-03-20 12:15PM EDT | 135.00 | 2.80 | 0.60 | 0.75 | 0.00 | - | 1 | 0 | 235.74% |
| SYNA240920C00140000 | 2024-03-20 12:16PM EDT | 140.00 | 2.30 | 0.50 | 0.65 | 0.00 | - | 1 | 50 | 238.48% |
| SYNA240920C00145000 | 2024-04-09 3:50PM EDT | 145.00 | 1.45 | 0.50 | 1.60 | 0.00 | - | 1 | 50 | 279.30% |
| SYNA240920C00150000 | 2024-03-26 2:42PM EDT | 150.00 | 1.65 | 0.45 | 0.60 | 0.00 | - | 2 | 5 | 253.03% |
| SYNA240920C00155000 | 2024-05-10 12:25PM EDT | 155.00 | 0.25 | 0.05 | 0.75 | 0.00 | - | 1 | 20 | 250.00% |
| SYNA240920C00160000 | 2024-03-25 3:13PM EDT | 160.00 | 1.10 | 0.15 | 0.55 | 0.00 | - | 1 | 1 | 252.54% |
| SYNA240920C00165000 | 2024-08-06 9:39AM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 50.00% |
| SYNA240920C00170000 | 2024-03-12 9:30AM EDT | 170.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SYNA240920P00045000 | 2024-08-09 11:07AM EDT | 45.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 8 | 141.41% |
| SYNA240920P00050000 | 2024-08-09 10:25AM EDT | 50.00 | 0.75 | 0.00 | 0.20 | 0.00 | - | 2 | 6 | 118.36% |
| SYNA240920P00055000 | 2024-06-11 1:23PM EDT | 55.00 | 0.25 | 0.00 | 0.80 | 0.00 | - | - | 2 | 120.51% |
| SYNA240920P00060000 | 2024-08-14 9:55AM EDT | 60.00 | 0.75 | 0.00 | 0.20 | 0.00 | - | 50 | 59 | 66.02% |
| SYNA240920P00065000 | 2024-09-10 3:51PM EDT | 65.00 | 0.58 | 0.25 | 0.40 | 0.00 | - | 7 | 226 | 55.18% |
| SYNA240920P00070000 | 2024-09-10 3:51PM EDT | 70.00 | 1.93 | 1.00 | 1.35 | 0.00 | - | 9 | 184 | 51.27% |
| SYNA240920P00075000 | 2024-09-11 9:33AM EDT | 75.00 | 5.12 | 3.40 | 4.00 | +2.02 | +65.16% | 72 | 356 | 50.73% |
| SYNA240920P00080000 | 2024-09-10 1:34PM EDT | 80.00 | 9.72 | 6.30 | 9.90 | 0.00 | - | 6 | 88 | 51.56% |
| SYNA240920P00085000 | 2024-08-30 10:30AM EDT | 85.00 | 4.66 | 11.40 | 14.80 | 0.00 | - | 2 | 0 | 72.36% |
| SYNA240920P00090000 | 2024-09-03 1:56PM EDT | 90.00 | 16.62 | 16.80 | 19.70 | 0.00 | - | 1 | 0 | 99.51% |
| SYNA240920P00095000 | 2024-07-17 3:57PM EDT | 95.00 | 6.90 | 16.80 | 19.70 | 0.00 | - | 4 | 10 | 0.00% |
| SYNA240920P00100000 | 2024-05-30 2:30PM EDT | 100.00 | 11.60 | 13.60 | 15.00 | 0.00 | - | 1 | 26 | 0.00% |
| SYNA240920P00105000 | 2024-08-28 11:32AM EDT | 105.00 | 28.20 | 31.00 | 34.70 | 0.00 | - | 1 | 0 | 103.13% |
| SYNA240920P00110000 | 2024-05-10 11:13AM EDT | 110.00 | 24.55 | 18.30 | 21.30 | 0.00 | - | 1 | 14 | 0.00% |
| SYNA240920P00115000 | 2024-02-12 4:24PM EDT | 115.00 | 14.20 | 18.70 | 19.80 | 0.00 | - | 31 | 41 | 0.00% |
| SYNA240920P00125000 | 2024-04-02 11:41AM EDT | 125.00 | 31.60 | 34.20 | 37.50 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.