U.S. markets closed

Synaptics Incorporated (SYNA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
99.43+1.28 (+1.30%)
Al cierre: 04:00PM EST
98.01 -1.42 (-1.43%)
Fuera de horario: 04:11PM EST
En dinero
Mostrar:ListaCubrir
Llamadaspor16 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SYNA221216C000650002022-11-09 3:37PM EST65.0024.5132.2036.900.00-18124.61%
SYNA221216C000800002022-01-21 3:08PM EST80.00122.50139.10144.000.00-20210.00%
SYNA221216C000850002022-10-24 12:06PM EST85.009.9417.1020.600.00-11165.50%
SYNA221216C000900002022-11-18 3:37PM EST90.0013.908.5013.200.00-21775.34%
SYNA221216C000950002022-11-29 9:30AM EST95.007.006.507.100.00-72665.77%
SYNA221216C001000002022-12-07 3:56PM EST100.003.803.504.20+0.39+11.44%85662.74%
SYNA221216C001050002022-12-06 3:27PM EST105.001.301.652.150.00-8512560.74%
SYNA221216C001100002022-12-07 3:24PM EST110.000.900.701.10-0.30-25.00%517861.52%
SYNA221216C001150002022-12-07 3:23PM EST115.000.500.252.20+0.18+56.25%16786.28%
SYNA221216C001200002022-12-05 11:12AM EST120.000.380.000.750.00-210274.61%
SYNA221216C001250002022-11-23 3:26PM EST125.000.350.000.300.00-106772.85%
SYNA221216C001300002022-11-23 3:26PM EST130.000.250.002.150.00-10182124.95%
SYNA221216C001350002022-10-06 8:51AM EST135.003.200.000.750.00-217108.40%
SYNA221216C001400002022-12-06 12:58PM EST140.000.050.004.800.00-127185.60%
SYNA221216C001450002022-11-08 1:23PM EST145.000.200.004.800.00-213197.61%
SYNA221216C001500002022-11-22 3:03PM EST150.000.110.004.800.00-627208.94%
SYNA221216C001550002022-11-01 8:52AM EST155.000.100.000.000.00-11450.00%
SYNA221216C001600002022-11-21 9:50AM EST160.000.050.000.400.00-155138.67%
SYNA221216C001650002022-10-10 9:09AM EST165.000.350.000.000.00-102050.00%
SYNA221216C001700002022-11-07 11:38AM EST170.000.250.000.050.00-263118.75%
SYNA221216C001750002022-08-15 9:46AM EST175.006.800.751.650.00-312218.75%
SYNA221216C001800002022-11-01 9:15AM EST180.000.150.000.000.00-13950.00%
SYNA221216C001850002022-11-10 3:04PM EST185.000.200.002.150.00-4128228.91%
SYNA221216C001900002022-12-02 12:36PM EST190.000.100.002.150.00-11236.13%
SYNA221216C001950002022-10-12 10:43AM EST195.000.230.000.500.00-2242190.04%
SYNA221216C002000002022-11-16 11:42AM EST200.000.050.000.850.00-1145212.11%
SYNA221216C002100002022-11-10 10:25AM EST210.000.250.004.800.00-38311.91%
SYNA221216C002200002022-09-09 1:19PM EST220.000.570.000.500.00-1128217.19%
SYNA221216C002300002022-06-02 12:55PM EST230.005.100.202.900.00-119307.13%
SYNA221216C002400002022-06-09 10:49AM EST240.002.800.401.450.00-115288.87%
SYNA221216C002500002022-07-21 11:38AM EST250.000.900.251.000.00-126279.98%
SYNA221216C002600002022-04-14 12:27PM EST260.004.251.005.000.00-347389.89%
SYNA221216C002700002022-07-21 10:59AM EST270.000.750.002.000.00-330321.78%
SYNA221216C002800002022-09-02 8:30AM EST280.000.250.002.150.00-115334.67%
SYNA221216C002900002022-09-29 8:30AM EST290.000.050.002.150.00-314343.16%
SYNA221216C003000002022-04-28 2:51PM EST300.002.350.751.800.00-170361.72%
SYNA221216C003100002022-03-29 12:44PM EST310.0014.701.303.100.00-38409.47%
SYNA221216C003200002022-10-04 8:30AM EST320.000.300.000.000.00-17050.00%
SYNA221216C003300002022-05-31 2:55PM EST330.001.000.001.550.00-23354.59%
SYNA221216C003400002022-02-23 2:24PM EST340.009.257.4010.400.00--1603.76%
SYNA221216C003500002022-05-31 10:15AM EST350.001.000.001.450.00-16364.06%
SYNA221216C003600002022-04-18 12:35PM EST360.001.080.203.000.00-167421.09%
SYNA221216C003800002022-02-07 1:37PM EST380.006.005.909.700.00-14611.99%
SYNA221216C003900002021-12-13 2:16PM EST390.0021.700.000.000.00-330100.00%
SYNA221216C004000002022-03-18 11:45AM EST400.007.000.701.450.00-57417.58%
SYNA221216C004100002021-12-28 1:37PM EST410.0018.900.252.800.00--4447.95%
SYNA221216C004200002022-09-09 8:30AM EST420.000.260.002.150.00-12428.42%
SYNA221216C004300002022-11-18 10:22AM EST430.000.010.004.800.00-65497.27%
SYNA221216C004400002022-11-18 10:22AM EST440.000.060.000.050.00-6105289.06%
Ponepor16 de diciembre de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
SYNA221216P000450002022-11-03 2:54PM EST45.001.160.002.150.00--2323.93%
SYNA221216P000600002022-11-03 2:54PM EST60.002.100.002.150.00-11221.39%
SYNA221216P000650002022-11-04 8:30AM EST65.004.850.002.150.00-314192.48%
SYNA221216P000700002022-11-22 3:13PM EST70.000.350.000.750.00-818129.30%
SYNA221216P000750002022-12-06 11:06AM EST75.000.250.000.400.00-14395.31%
SYNA221216P000800002022-12-07 10:50AM EST80.000.400.201.500.00-234107.52%
SYNA221216P000850002022-12-05 1:58PM EST85.000.600.401.650.00-315889.89%
SYNA221216P000900002022-12-07 12:23PM EST90.001.350.951.30-0.25-15.62%61,08068.65%
SYNA221216P000950002022-12-05 10:28AM EST95.001.901.952.300.00-58061.57%
SYNA221216P001000002022-12-07 12:34PM EST100.004.903.804.50+0.20+4.26%32858.62%
SYNA221216P001050002022-12-02 1:01PM EST105.006.356.907.900.00-133459.52%
SYNA221216P001100002022-12-01 3:40PM EST110.006.909.5014.000.00-31167.87%
SYNA221216P001150002022-11-07 1:08PM EST115.0025.9014.6018.500.00-11580.18%
SYNA221216P001200002022-12-02 3:20PM EST120.0017.3019.5023.000.00-34786.13%
SYNA221216P001250002022-11-02 9:15AM EST125.0035.500.000.000.00-10750.00%
SYNA221216P001300002022-12-05 2:36PM EST130.0031.0228.5033.000.00-11685.55%
SYNA221216P001350002022-08-31 2:14PM EST135.0026.0034.3037.800.00-214113.87%
SYNA221216P001400002022-11-22 2:51PM EST140.0037.4039.0043.000.00-510121.48%
SYNA221216P001450002022-09-14 9:46AM EST145.0036.5554.7058.000.00-148353.91%
SYNA221216P001500002022-10-19 2:27PM EST150.0064.2046.4050.300.00-22500.00%
SYNA221216P001550002022-08-10 12:20PM EST155.0025.3234.0034.800.00-290.00%
SYNA221216P001600002022-10-24 2:10PM EST160.0072.7055.0058.800.00-4100.00%
SYNA221216P001650002022-01-28 1:02PM EST165.0025.5014.5016.200.00-5100.00%
SYNA221216P001700002022-08-02 8:35AM EST170.0035.530.000.000.00-2110.00%
SYNA221216P001750002022-09-09 11:35AM EST175.0051.9278.3082.000.00-10311.08%
SYNA221216P001800002022-11-22 2:51PM EST180.0077.4078.9083.000.00-5120183.01%
SYNA221216P001850002022-09-01 10:38AM EST185.0074.7883.8087.400.00-20137.50%
SYNA221216P001900002022-03-01 12:26PM EST190.0025.0028.2030.400.00-110.00%
SYNA221216P002000002022-08-31 12:32PM EST200.0086.1196.20100.000.00-200.00%
SYNA221216P002100002022-08-31 12:32PM EST210.0096.11106.50109.800.00-100.00%
SYNA221216P002200002022-06-24 8:38AM EST220.0094.9883.1087.100.00-160.00%
SYNA221216P002300002022-02-25 11:23AM EST230.0045.4043.2046.200.00-110.00%
SYNA221216P002500002022-04-01 12:40PM EST250.0069.60102.60105.800.00-30360.00%
SYNA221216P002600002022-04-28 8:34AM EST260.00111.16111.90115.000.00-440.00%
SYNA221216P002700002021-12-13 12:12AM EST270.0049.9956.3059.300.00--00.00%
SYNA221216P002800002022-07-06 9:24AM EST280.00166.76130.00134.000.00-1050.00%
SYNA221216P003000002021-12-28 9:33AM EST300.0055.610.000.000.00-110.00%
SYNA221216P003100002021-12-13 2:16PM EST310.0072.400.000.000.00-400.00%
SYNA221216P003700002021-12-13 2:16PM EST370.00116.400.000.000.00-300.00%
SYNA221216P003800002021-12-13 2:16PM EST380.00124.400.000.000.00-300.00%
SYNA221216P004000002021-12-13 2:16PM EST400.00141.000.000.000.00-200.00%
SYNA221216P004100002021-12-13 2:16PM EST410.00149.500.000.000.00-300.00%