Mercados españoles abiertos en 2 hrs 55 min
S&P 500
5.352,96 -1,07 (-0,02%) Nasdaq
17.173,12 -14,78 (-0,09%) NIKKEI 225
38.672,06 -31,45 (-0,08%) Dólar/Euro
1,0897 +0,0002 (+0,02%) Petróleo Brent
80,02 +0,15 (+0,19%) Bitcoin EUR
65.205,34 -24,40 (-0,04%)
Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240621C00185000 | 2024-01-05 3:38PM EDT | 185.00 | 302.90 | 366.00 | 375.40 | 0.00 | - | 1 | 18 | 0.00% |
| SNPS240621C00190000 | 2024-01-03 4:23PM EDT | 190.00 | 305.40 | 361.00 | 370.20 | 0.00 | - | - | 1 | 0.00% |
| SNPS240621C00200000 | 2024-01-22 1:21PM EDT | 200.00 | 342.00 | 339.10 | 348.00 | 0.00 | - | 1 | 1 | 0.00% |
| SNPS240621C00220000 | 2024-03-15 12:53PM EDT | 220.00 | 336.83 | 334.30 | 344.00 | 0.00 | - | 5 | 5 | 0.00% |
| SNPS240621C00230000 | 2024-04-02 12:27PM EDT | 230.00 | 341.80 | 290.00 | 299.90 | 0.00 | - | 3 | 0 | 0.00% |
| SNPS240621C00240000 | 2024-03-08 2:09PM EDT | 240.00 | 337.15 | 334.40 | 342.20 | 0.00 | - | 1 | 0 | 267.21% |
| SNPS240621C00250000 | 2024-04-19 2:55PM EDT | 250.00 | 261.88 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| SNPS240621C00260000 | 2024-03-25 1:30PM EDT | 260.00 | 329.28 | 265.60 | 275.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNPS240621C00270000 | 2024-03-28 1:18PM EDT | 270.00 | 307.44 | 271.20 | 280.80 | 0.00 | - | 3 | 1 | 0.00% |
| SNPS240621C00280000 | 2024-04-15 12:26PM EDT | 280.00 | 275.35 | 297.70 | 306.20 | 0.00 | - | 1 | 10 | 258.97% |
| SNPS240621C00300000 | 2024-05-23 12:01PM EDT | 300.00 | 300.00 | 270.00 | 280.00 | 0.00 | - | 1 | 2 | 160.35% |
| SNPS240621C00310000 | 2024-01-03 2:16PM EDT | 310.00 | 191.08 | 244.00 | 253.20 | 0.00 | - | - | 1 | 0.00% |
| SNPS240621C00320000 | 2023-06-29 10:53AM EDT | 320.00 | 135.00 | 149.00 | 156.60 | 0.00 | - | - | 1 | 0.00% |
| SNPS240621C00360000 | 2024-05-24 12:52PM EDT | 360.00 | 232.39 | 210.10 | 220.00 | 0.00 | - | 1 | 1 | 120.61% |
| SNPS240621C00380000 | 2024-03-25 10:03AM EDT | 380.00 | 208.00 | 155.80 | 163.90 | 0.00 | - | 1 | 1 | 0.00% |
| SNPS240621C00390000 | 2024-04-12 1:19PM EDT | 390.00 | 173.30 | 165.90 | 174.00 | 0.00 | - | 8 | 123 | 0.00% |
| SNPS240621C00400000 | 2024-05-17 2:01PM EDT | 400.00 | 167.81 | 170.20 | 180.00 | 0.00 | - | 2 | 4 | 97.31% |
| SNPS240621C00410000 | 2023-08-10 11:54AM EDT | 410.00 | 71.30 | 85.40 | 88.70 | 0.00 | - | 1 | 1 | 0.00% |
| SNPS240621C00420000 | 2024-05-16 12:05PM EDT | 420.00 | 155.60 | 150.50 | 160.00 | 0.00 | - | 1 | 185 | 87.82% |
| SNPS240621C00430000 | 2024-04-12 12:27PM EDT | 430.00 | 135.40 | 126.60 | 134.80 | 0.00 | - | 1 | 58 | 0.00% |
| SNPS240621C00440000 | 2024-06-05 3:48PM EDT | 440.00 | 146.74 | 130.90 | 140.00 | 0.00 | - | 2 | 151 | 78.76% |
| SNPS240621C00450000 | 2024-05-06 2:27PM EDT | 450.00 | 98.23 | 135.00 | 142.80 | 0.00 | - | 20 | 67 | 138.12% |
| SNPS240621C00460000 | 2024-05-31 11:41AM EDT | 460.00 | 94.20 | 110.80 | 120.00 | 0.00 | - | 2 | 33 | 67.31% |
| SNPS240621C00470000 | 2024-06-05 3:48PM EDT | 470.00 | 117.07 | 101.20 | 110.00 | 0.00 | - | 2 | 49 | 63.56% |
| SNPS240621C00480000 | 2024-05-17 2:01PM EDT | 480.00 | 91.15 | 91.80 | 100.00 | 0.00 | - | 2 | 22 | 60.28% |
| SNPS240621C00490000 | 2024-05-20 3:31PM EDT | 490.00 | 86.53 | 82.00 | 90.00 | 0.00 | - | 5 | 46 | 55.38% |
| SNPS240621C00500000 | 2024-06-06 1:17PM EDT | 500.00 | 74.61 | 72.00 | 80.00 | -22.35 | -23.05% | 3 | 82 | 67.99% |
| SNPS240621C00510000 | 2024-06-06 1:16PM EDT | 510.00 | 65.05 | 61.80 | 69.90 | -8.95 | -12.09% | 3 | 264 | 60.91% |
| SNPS240621C00520000 | 2024-06-06 1:17PM EDT | 520.00 | 55.24 | 52.60 | 60.30 | +13.67 | +32.88% | 3 | 160 | 55.51% |
| SNPS240621C00530000 | 2024-05-31 3:50PM EDT | 530.00 | 34.58 | 43.00 | 51.00 | 0.00 | - | 2 | 113 | 50.75% |
| SNPS240621C00540000 | 2024-06-05 3:55PM EDT | 540.00 | 49.00 | 35.30 | 40.00 | 0.00 | - | 2 | 109 | 40.67% |
| SNPS240621C00550000 | 2024-06-06 12:56PM EDT | 550.00 | 28.43 | 27.70 | 31.60 | -8.47 | -22.95% | 5 | 772 | 37.62% |
| SNPS240621C00560000 | 2024-06-06 1:02PM EDT | 560.00 | 21.95 | 17.40 | 24.30 | -7.85 | -26.34% | 9 | 252 | 35.90% |
| SNPS240621C00570000 | 2024-06-06 12:50PM EDT | 570.00 | 16.50 | 14.50 | 15.20 | -5.70 | -25.68% | 8 | 485 | 28.51% |
| SNPS240621C00580000 | 2024-06-06 3:11PM EDT | 580.00 | 10.79 | 9.50 | 10.10 | -5.79 | -34.92% | 11 | 622 | 27.74% |
| SNPS240621C00590000 | 2024-06-06 3:22PM EDT | 590.00 | 7.30 | 5.70 | 6.60 | -4.33 | -37.23% | 47 | 352 | 27.89% |
| SNPS240621C00600000 | 2024-06-06 2:11PM EDT | 600.00 | 4.00 | 3.30 | 4.00 | -4.00 | -50.00% | 25 | 560 | 27.69% |
| SNPS240621C00610000 | 2024-06-06 3:38PM EDT | 610.00 | 2.70 | 1.80 | 6.50 | -2.00 | -42.55% | 24 | 295 | 40.68% |
| SNPS240621C00620000 | 2024-06-06 3:54PM EDT | 620.00 | 1.60 | 1.05 | 1.55 | -1.06 | -39.85% | 12 | 375 | 29.03% |
| SNPS240621C00630000 | 2024-06-06 9:47AM EDT | 630.00 | 1.20 | 0.65 | 1.00 | -0.85 | -41.46% | 7 | 743 | 30.08% |
| SNPS240621C00640000 | 2024-06-06 12:39PM EDT | 640.00 | 0.94 | 0.65 | 1.30 | -0.26 | -21.67% | 13 | 826 | 35.94% |
| SNPS240621C00650000 | 2024-06-06 3:59PM EDT | 650.00 | 0.79 | 0.40 | 2.00 | +0.31 | +64.58% | 12 | 1,097 | 43.95% |
| SNPS240621C00660000 | 2024-06-06 11:24AM EDT | 660.00 | 0.53 | 0.25 | 1.10 | +0.18 | +51.43% | 2 | 314 | 42.00% |
| SNPS240621C00670000 | 2024-06-06 2:50PM EDT | 670.00 | 0.40 | 0.10 | 1.45 | -0.08 | -16.67% | 1 | 58 | 48.16% |
| SNPS240621C00680000 | 2024-06-04 3:45PM EDT | 680.00 | 0.29 | 0.00 | 0.35 | 0.00 | - | 4 | 177 | 40.28% |
| SNPS240621C00690000 | 2024-05-31 1:45PM EDT | 690.00 | 0.25 | 0.00 | 1.50 | 0.00 | - | 1 | 12 | 55.49% |
| SNPS240621C00700000 | 2024-06-04 3:59PM EDT | 700.00 | 0.13 | 0.15 | 0.70 | 0.00 | - | 1 | 148 | 51.20% |
| SNPS240621C00710000 | 2024-06-04 3:08PM EDT | 710.00 | 0.36 | 0.15 | 0.40 | +0.20 | +125.00% | 1 | 41 | 49.68% |
| SNPS240621C00720000 | 2024-05-31 9:56AM EDT | 720.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 443 | 55.32% |
| SNPS240621C00730000 | 2024-06-06 2:51PM EDT | 730.00 | 0.15 | 0.10 | 1.80 | -0.08 | -34.78% | 4 | 12 | 63.01% |
| SNPS240621C00740000 | 2024-05-31 10:06AM EDT | 740.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 112 | 50.88% |
| SNPS240621C00750000 | 2024-05-23 10:17AM EDT | 750.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | - | 1 | 80.10% |
| SNPS240621C00760000 | 2024-04-09 1:40PM EDT | 760.00 | 1.80 | 0.05 | 4.10 | 0.00 | - | 1 | 14 | 82.18% |
| SNPS240621C00780000 | 2024-05-20 9:41AM EDT | 780.00 | 0.54 | 0.05 | 3.90 | 0.00 | - | 1 | 30 | 87.22% |
| SNPS240621C00800000 | 2024-05-28 2:47PM EDT | 800.00 | 0.13 | 0.05 | 0.40 | 0.00 | - | 10 | 144 | 67.29% |
| SNPS240621C00820000 | 2024-05-23 9:43AM EDT | 820.00 | 0.10 | 0.05 | 2.65 | 0.00 | - | 1 | 50 | 91.89% |
| SNPS240621C00840000 | 2024-05-22 12:11PM EDT | 840.00 | 0.25 | 0.00 | 3.90 | 0.00 | - | 6 | 178 | 103.14% |
| SNPS240621C00860000 | 2024-06-05 10:44AM EDT | 860.00 | 0.10 | 0.05 | 1.90 | 0.00 | - | 1 | 16 | 96.63% |
| SNPS240621C00880000 | 2024-06-04 10:00AM EDT | 880.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 5 | 53 | 101.49% |
| SNPS240621C00900000 | 2024-06-04 9:31AM EDT | 900.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 567 | 75.39% |
Opciones de ventapara21 de junio de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240621P00185000 | 2024-01-26 11:56AM EDT | 185.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 11 | 559 | 194.53% |
| SNPS240621P00190000 | 2023-08-31 3:30PM EDT | 190.00 | 0.67 | 0.00 | 4.80 | 0.00 | - | 19 | 15 | 294.78% |
| SNPS240621P00195000 | 2023-08-31 3:21PM EDT | 195.00 | 2.11 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 288.33% |
| SNPS240621P00200000 | 2023-09-07 11:08AM EDT | 200.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 15 | 11 | 282.03% |
| SNPS240621P00210000 | 2023-09-06 3:32PM EDT | 210.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 269.97% |
| SNPS240621P00220000 | 2024-01-26 2:32PM EDT | 220.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | 6 | 7 | 254.49% |
| SNPS240621P00230000 | 2024-01-26 2:26PM EDT | 230.00 | 0.15 | 0.00 | 3.50 | 0.00 | - | 6 | 7 | 234.33% |
| SNPS240621P00240000 | 2023-07-31 10:15AM EDT | 240.00 | 5.72 | 0.00 | 9.10 | 0.00 | - | 1 | 2 | 268.48% |
| SNPS240621P00250000 | 2023-12-01 4:52PM EDT | 250.00 | 0.20 | 0.00 | 4.00 | 0.00 | - | 1 | 12 | 219.73% |
| SNPS240621P00260000 | 2024-05-22 9:48AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 30 | 75 | 125.78% |
| SNPS240621P00270000 | 2024-05-22 11:25AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 287 | 291 | 119.53% |
| SNPS240621P00280000 | 2024-02-22 11:13AM EDT | 280.00 | 1.84 | 0.00 | 1.45 | 0.00 | - | 2 | 26 | 164.01% |
| SNPS240621P00290000 | 2024-05-22 9:56AM EDT | 290.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 4 | 31 | 186.60% |
| SNPS240621P00300000 | 2024-05-22 3:51PM EDT | 300.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 24 | 39 | 114.65% |
| SNPS240621P00310000 | 2024-05-10 9:41AM EDT | 310.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 3 | 30 | 109.18% |
| SNPS240621P00320000 | 2024-05-20 10:30AM EDT | 320.00 | 0.06 | 0.00 | 3.90 | 0.00 | - | 6 | 9 | 159.84% |
| SNPS240621P00330000 | 2024-05-23 9:32AM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 97 | 89.45% |
| SNPS240621P00340000 | 2024-05-23 1:47PM EDT | 340.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 35 | 96.68% |
| SNPS240621P00350000 | 2024-05-23 9:32AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 351 | 374 | 80.47% |
| SNPS240621P00360000 | 2024-02-07 11:01AM EDT | 360.00 | 1.40 | 0.30 | 5.00 | 0.00 | - | 1 | 50 | 139.60% |
| SNPS240621P00370000 | 2024-06-03 2:18PM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 354 | 50.00% |
| SNPS240621P00380000 | 2024-06-03 2:18PM EDT | 380.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 104 | 453 | 67.97% |
| SNPS240621P00390000 | 2024-06-03 2:19PM EDT | 390.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 95 | 336 | 68.16% |
| SNPS240621P00400000 | 2024-05-20 2:41PM EDT | 400.00 | 0.75 | 0.05 | 2.25 | 0.00 | - | 1 | 138 | 95.92% |
| SNPS240621P00410000 | 2024-05-24 1:37PM EDT | 410.00 | 0.10 | 0.05 | 4.80 | 0.00 | - | 2 | 91 | 104.25% |
| SNPS240621P00420000 | 2024-05-17 2:27PM EDT | 420.00 | 0.26 | 0.05 | 4.80 | 0.00 | - | 3 | 286 | 98.07% |
| SNPS240621P00430000 | 2024-05-30 12:26PM EDT | 430.00 | 0.18 | 0.05 | 2.00 | 0.00 | - | 10 | 201 | 77.66% |
| SNPS240621P00440000 | 2024-05-28 10:26AM EDT | 440.00 | 0.15 | 0.05 | 4.80 | 0.00 | - | 2 | 299 | 85.99% |
| SNPS240621P00450000 | 2024-05-28 10:26AM EDT | 450.00 | 0.11 | 0.05 | 4.00 | 0.00 | - | 2 | 291 | 76.94% |
| SNPS240621P00460000 | 2024-05-29 9:42AM EDT | 460.00 | 0.15 | 0.05 | 2.85 | 0.00 | - | 1 | 43 | 66.41% |
| SNPS240621P00470000 | 2024-06-05 3:54PM EDT | 470.00 | 0.37 | 0.00 | 4.10 | 0.00 | - | 2 | 1,177 | 65.86% |
| SNPS240621P00480000 | 2024-06-06 11:40AM EDT | 480.00 | 0.18 | 0.05 | 1.45 | -0.27 | -60.00% | 5 | 218 | 55.81% |
| SNPS240621P00490000 | 2024-06-05 11:47AM EDT | 490.00 | 0.57 | 0.25 | 0.55 | 0.00 | - | 2 | 285 | 41.87% |
| SNPS240621P00500000 | 2024-06-05 3:27PM EDT | 500.00 | 0.71 | 0.50 | 1.05 | +0.05 | +7.58% | 11 | 2,261 | 42.30% |
| SNPS240621P00510000 | 2024-06-06 11:08AM EDT | 510.00 | 0.85 | 0.35 | 0.90 | +0.20 | +30.77% | 1 | 1,180 | 36.15% |
| SNPS240621P00520000 | 2024-06-05 3:54PM EDT | 520.00 | 1.02 | 0.65 | 1.10 | 0.00 | - | 21 | 436 | 32.74% |
| SNPS240621P00530000 | 2024-06-06 12:25PM EDT | 530.00 | 1.48 | 0.95 | 1.65 | +0.03 | +2.07% | 6 | 731 | 30.76% |
| SNPS240621P00540000 | 2024-06-06 3:54PM EDT | 540.00 | 2.04 | 1.85 | 2.50 | +0.54 | +36.00% | 12 | 795 | 28.80% |
| SNPS240621P00550000 | 2024-06-06 3:54PM EDT | 550.00 | 3.39 | 3.30 | 3.80 | +0.79 | +30.38% | 8 | 1,395 | 26.83% |
| SNPS240621P00560000 | 2024-06-06 3:40PM EDT | 560.00 | 5.25 | 5.60 | 6.10 | +0.95 | +22.09% | 38 | 604 | 25.63% |
| SNPS240621P00570000 | 2024-06-06 3:13PM EDT | 570.00 | 8.65 | 8.90 | 9.90 | +2.35 | +37.30% | 50 | 480 | 25.35% |
| SNPS240621P00580000 | 2024-06-06 2:04PM EDT | 580.00 | 13.80 | 14.10 | 14.80 | +3.80 | +38.00% | 10 | 602 | 24.57% |
| SNPS240621P00590000 | 2024-06-06 3:54PM EDT | 590.00 | 20.60 | 20.30 | 23.10 | +4.73 | +29.80% | 3 | 265 | 28.73% |
| SNPS240621P00600000 | 2024-06-05 3:27PM EDT | 600.00 | 21.66 | 26.30 | 31.20 | 0.00 | - | 1 | 135 | 30.63% |
| SNPS240621P00610000 | 2024-06-05 3:44PM EDT | 610.00 | 28.00 | 33.60 | 39.20 | 0.00 | - | 1 | 71 | 30.28% |
| SNPS240621P00620000 | 2024-05-24 1:22PM EDT | 620.00 | 36.00 | 42.20 | 47.70 | 0.00 | - | 2 | 47 | 29.04% |
| SNPS240621P00630000 | 2024-05-17 3:01PM EDT | 630.00 | 68.35 | 51.00 | 59.00 | 0.00 | - | 5 | 8 | 39.33% |
| SNPS240621P00640000 | 2024-05-24 12:44PM EDT | 640.00 | 49.70 | 61.00 | 68.50 | 0.00 | - | 1 | 1 | 41.58% |
| SNPS240621P00650000 | 2024-05-23 1:23PM EDT | 650.00 | 55.44 | 71.00 | 80.10 | 0.00 | - | 5 | 0 | 52.84% |
| SNPS240621P00660000 | 2024-05-23 10:55AM EDT | 660.00 | 73.40 | 81.00 | 90.90 | +4.55 | +6.61% | 1 | 0 | 60.43% |
| SNPS240621P00670000 | 2024-05-23 10:32AM EDT | 670.00 | 78.79 | 91.00 | 100.90 | 0.00 | - | 1 | 0 | 64.76% |
| SNPS240621P00680000 | 2024-02-26 10:59AM EDT | 680.00 | 111.00 | 101.50 | 107.50 | 0.00 | - | 1 | 3 | 50.95% |
| SNPS240621P00700000 | 2024-03-21 2:03PM EDT | 700.00 | 99.40 | 184.10 | 194.00 | 0.00 | - | - | 0 | 226.25% |
| SNPS240621P00760000 | 2024-05-24 12:52PM EDT | 760.00 | 168.47 | 181.00 | 191.00 | 0.00 | - | 1 | 0 | 99.05% |
© 2024 Yahoo. Todos los derechos reservados.