Mercados españoles abiertos en 4 hrs 41 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.188,81 -85,24 (-0,22%) Dólar/Euro
1,0723 +0,0005 (+0,04%) Petróleo Brent
83,77 +0,33 (+0,40%) Bitcoin EUR
53.472,86 -2.208,10 (-3,97%)
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 comprapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240517C00400000 | 2024-04-19 3:33PM EDT | 400.00 | 112.93 | 120.80 | 127.60 | 0.00 | - | 2 | 2 | 81.88% |
| SNPS240517C00430000 | 2024-04-08 3:17PM EDT | 430.00 | 147.87 | 90.20 | 97.80 | 0.00 | - | - | 20 | 62.02% |
| SNPS240517C00450000 | 2024-04-19 12:39PM EDT | 450.00 | 66.00 | 70.20 | 78.00 | 0.00 | - | 10 | 30 | 50.95% |
| SNPS240517C00480000 | 2024-04-19 3:37PM EDT | 480.00 | 39.71 | 42.30 | 48.80 | 0.00 | - | 4 | 4 | 51.23% |
| SNPS240517C00490000 | 2024-04-15 11:51AM EDT | 490.00 | 70.74 | 33.30 | 40.00 | 0.00 | - | - | 2 | 47.13% |
| SNPS240517C00500000 | 2024-05-01 3:23PM EDT | 500.00 | 33.80 | 25.50 | 31.00 | -4.90 | -12.66% | 4 | 15 | 41.59% |
| SNPS240517C00510000 | 2024-05-01 2:29PM EDT | 510.00 | 25.07 | 20.10 | 23.00 | -10.13 | -28.78% | 6 | 49 | 37.56% |
| SNPS240517C00520000 | 2024-05-01 1:44PM EDT | 520.00 | 17.00 | 15.20 | 16.30 | -9.28 | -35.31% | 83 | 204 | 34.89% |
| SNPS240517C00530000 | 2024-05-01 2:56PM EDT | 530.00 | 15.00 | 10.40 | 11.40 | -2.50 | -14.29% | 17 | 126 | 34.11% |
| SNPS240517C00540000 | 2024-05-01 3:59PM EDT | 540.00 | 7.20 | 6.90 | 7.40 | -6.20 | -46.27% | 7 | 160 | 32.95% |
| SNPS240517C00550000 | 2024-05-01 2:32PM EDT | 550.00 | 5.04 | 4.50 | 5.10 | -2.96 | -37.00% | 94 | 492 | 33.75% |
| SNPS240517C00560000 | 2024-05-01 3:09PM EDT | 560.00 | 4.80 | 2.70 | 3.20 | -1.10 | -18.64% | 9 | 455 | 33.58% |
| SNPS240517C00570000 | 2024-05-01 3:44PM EDT | 570.00 | 2.00 | 1.70 | 2.00 | -1.80 | -47.37% | 86 | 535 | 33.80% |
| SNPS240517C00580000 | 2024-05-01 3:33PM EDT | 580.00 | 1.50 | 1.00 | 1.25 | -1.05 | -41.18% | 15 | 158 | 34.23% |
| SNPS240517C00590000 | 2024-05-01 1:22PM EDT | 590.00 | 0.80 | 0.70 | 0.80 | -0.80 | -50.00% | 2 | 210 | 34.94% |
| SNPS240517C00600000 | 2024-05-01 2:28PM EDT | 600.00 | 1.63 | 0.35 | 0.60 | +0.54 | +49.54% | 3 | 372 | 36.68% |
| SNPS240517C00610000 | 2024-04-30 11:37AM EDT | 610.00 | 0.80 | 0.20 | 1.30 | 0.00 | - | 6 | 215 | 46.61% |
| SNPS240517C00620000 | 2024-04-26 3:46PM EDT | 620.00 | 0.75 | 0.05 | 0.35 | 0.00 | - | 3 | 117 | 39.94% |
| SNPS240517C00630000 | 2024-04-26 1:26PM EDT | 630.00 | 0.70 | 0.05 | 1.00 | 0.00 | - | 3 | 164 | 51.29% |
| SNPS240517C00640000 | 2024-04-22 1:05PM EDT | 640.00 | 0.38 | 0.00 | 2.65 | 0.00 | - | 4 | 27 | 57.69% |
| SNPS240517C00650000 | 2024-04-30 9:49AM EDT | 650.00 | 0.15 | 0.00 | 1.75 | 0.00 | - | 3 | 1,756 | 56.64% |
| SNPS240517C00660000 | 2024-04-29 10:38AM EDT | 660.00 | 0.27 | 0.00 | 1.40 | 0.00 | - | 1 | 64 | 57.59% |
| SNPS240517C00670000 | 2024-04-15 1:29PM EDT | 670.00 | 2.05 | 0.00 | 1.15 | 0.00 | - | 1 | 6 | 58.77% |
| SNPS240517C00680000 | 2024-04-08 10:50AM EDT | 680.00 | 3.10 | 0.00 | 2.60 | 0.00 | - | 1 | 13 | 70.62% |
| SNPS240517C00690000 | 2024-03-21 2:01PM EDT | 690.00 | 10.30 | 0.00 | 2.80 | 0.00 | - | - | 3 | 74.71% |
| SNPS240517C00700000 | 2024-04-25 12:00PM EDT | 700.00 | 0.45 | 0.00 | 3.90 | 0.00 | - | 4 | 15 | 82.75% |
| SNPS240517C00710000 | 2024-04-10 1:15PM EDT | 710.00 | 0.94 | 0.00 | 3.90 | 0.00 | - | 7 | 9 | 85.84% |
| SNPS240517C00720000 | 2024-04-18 11:17AM EDT | 720.00 | 0.62 | 0.00 | 3.90 | 0.00 | - | 1 | 0 | 88.87% |
| SNPS240517C00740000 | 2024-04-19 3:50PM EDT | 740.00 | 2.20 | 0.00 | 3.90 | 0.00 | - | 1 | 0 | 94.75% |
| SNPS240517C00750000 | 2024-03-22 11:14AM EDT | 750.00 | 1.79 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 83.25% |
| SNPS240517C00760000 | 2024-03-21 12:04PM EDT | 760.00 | 3.00 | 0.00 | 0.75 | 0.00 | - | - | 6 | 77.93% |
| SNPS240517C00770000 | 2024-03-22 3:35PM EDT | 770.00 | 1.95 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 80.22% |
| SNPS240517C00780000 | 2024-03-21 1:13PM EDT | 780.00 | 2.65 | 0.00 | 1.50 | 0.00 | - | - | 4 | 90.65% |
Opciones de ventapara17 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240517P00390000 | 2024-04-23 11:24AM EDT | 390.00 | 0.34 | 0.00 | 2.05 | 0.00 | - | 6 | 10 | 77.22% |
| SNPS240517P00400000 | 2024-04-18 1:18PM EDT | 400.00 | 0.60 | 0.00 | 1.15 | 0.00 | - | - | 10 | 64.75% |
| SNPS240517P00410000 | 2024-04-22 10:37AM EDT | 410.00 | 0.80 | 0.00 | 1.45 | 0.00 | - | - | 1 | 61.94% |
| SNPS240517P00420000 | 2024-04-18 3:54PM EDT | 420.00 | 1.59 | 0.05 | 0.20 | 0.00 | - | - | 1 | 46.48% |
| SNPS240517P00430000 | 2024-05-01 2:43PM EDT | 430.00 | 0.12 | 0.05 | 0.25 | -0.28 | -70.00% | 1 | 2 | 43.36% |
| SNPS240517P00440000 | 2024-04-24 10:24AM EDT | 440.00 | 0.45 | 0.05 | 0.30 | 0.00 | - | 1 | 2 | 39.94% |
| SNPS240517P00450000 | 2024-04-30 1:55PM EDT | 450.00 | 0.40 | 0.10 | 0.45 | +0.05 | +14.29% | 1 | 31 | 37.84% |
| SNPS240517P00460000 | 2024-05-01 12:45PM EDT | 460.00 | 0.58 | 0.25 | 0.90 | +0.09 | +18.37% | 1 | 13 | 37.83% |
| SNPS240517P00470000 | 2024-05-01 3:02PM EDT | 470.00 | 0.50 | 0.85 | 2.95 | -0.16 | -24.24% | 119 | 855 | 44.35% |
| SNPS240517P00480000 | 2024-05-01 12:45PM EDT | 480.00 | 2.08 | 1.70 | 2.40 | +0.76 | +57.58% | 8 | 579 | 35.55% |
| SNPS240517P00490000 | 2024-05-01 3:59PM EDT | 490.00 | 3.30 | 2.90 | 3.90 | +1.11 | +50.68% | 18 | 290 | 34.85% |
| SNPS240517P00500000 | 2024-05-01 3:59PM EDT | 500.00 | 5.33 | 4.90 | 5.90 | +1.53 | +40.26% | 7 | 485 | 33.61% |
| SNPS240517P00510000 | 2024-05-01 3:08PM EDT | 510.00 | 5.02 | 7.90 | 10.70 | -0.58 | -10.36% | 62 | 811 | 37.27% |
| SNPS240517P00520000 | 2024-05-01 3:18PM EDT | 520.00 | 8.40 | 11.90 | 13.10 | -1.10 | -11.58% | 73 | 1,339 | 32.55% |
| SNPS240517P00530000 | 2024-05-01 1:59PM EDT | 530.00 | 16.98 | 17.30 | 18.10 | +3.18 | +23.04% | 8 | 181 | 31.51% |
| SNPS240517P00540000 | 2024-05-01 1:59PM EDT | 540.00 | 23.43 | 23.80 | 24.60 | +6.23 | +36.22% | 3 | 475 | 31.37% |
| SNPS240517P00550000 | 2024-05-01 10:31AM EDT | 550.00 | 28.40 | 30.80 | 33.60 | +6.02 | +26.90% | 35 | 934 | 35.72% |
| SNPS240517P00560000 | 2024-05-01 1:35PM EDT | 560.00 | 38.30 | 38.30 | 43.00 | +16.02 | +71.90% | 1 | 136 | 40.21% |
| SNPS240517P00570000 | 2024-04-26 1:11PM EDT | 570.00 | 28.67 | 44.20 | 52.50 | 0.00 | - | 4 | 47 | 44.32% |
| SNPS240517P00580000 | 2024-04-30 12:42PM EDT | 580.00 | 46.90 | 53.80 | 61.60 | 0.00 | - | 2 | 42 | 46.31% |
| SNPS240517P00590000 | 2024-04-22 2:00PM EDT | 590.00 | 75.10 | 63.50 | 71.30 | 0.00 | - | 5 | 62 | 49.98% |
| SNPS240517P00600000 | 2024-04-26 11:32AM EDT | 600.00 | 55.10 | 73.50 | 81.20 | 0.00 | - | 1 | 7 | 54.18% |
| SNPS240517P00610000 | 2024-04-23 11:03AM EDT | 610.00 | 82.30 | 83.60 | 91.10 | 0.00 | - | 1 | 0 | 58.15% |
| SNPS240517P00620000 | 2024-04-19 12:54PM EDT | 620.00 | 108.21 | 94.00 | 101.10 | 0.00 | - | 20 | 0 | 62.43% |
| SNPS240517P00630000 | 2024-03-22 2:58PM EDT | 630.00 | 47.70 | 115.70 | 123.20 | 0.00 | - | 5 | 0 | 98.54% |
| SNPS240517P00640000 | 2024-03-21 11:36AM EDT | 640.00 | 47.42 | 124.00 | 134.00 | 0.00 | - | - | 0 | 101.92% |
| SNPS240517P00650000 | 2024-04-17 1:55PM EDT | 650.00 | 113.30 | 123.60 | 130.90 | 0.00 | - | - | 0 | 73.29% |
| SNPS240517P00660000 | 2024-03-21 2:09PM EDT | 660.00 | 63.40 | 144.20 | 154.00 | 0.00 | - | - | 0 | 111.45% |
© 2024 Yahoo. Todos los derechos reservados.