Mercados españoles cerrados
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0886 +0,0065 (+0,60%) Petróleo Brent
82,96 +0,58 (+0,70%) Bitcoin EUR
60.743,04 +4.147,45 (+7,33%)
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 | 176.00 | 185.00 | 0.00 | - | 2 | 2 | 179.49% |
| SNPS240517C00430000 | 2024-05-06 2:27PM EDT | 430.00 | 114.31 | 146.00 | 155.00 | 0.00 | - | 20 | 20 | 148.14% |
| SNPS240517C00450000 | 2024-05-06 2:27PM EDT | 450.00 | 94.79 | 126.00 | 135.90 | 0.00 | - | 10 | 30 | 147.36% |
| SNPS240517C00480000 | 2024-05-02 12:31PM EDT | 480.00 | 41.20 | 96.30 | 103.60 | 0.00 | - | 2 | 6 | 159.67% |
| SNPS240517C00490000 | 2024-04-15 11:51AM EDT | 490.00 | 70.74 | 86.30 | 93.50 | 0.00 | - | - | 2 | 145.14% |
| SNPS240517C00500000 | 2024-05-15 12:56PM EDT | 500.00 | 80.00 | 77.00 | 83.60 | +29.52 | +58.48% | 1 | 10 | 69.14% |
| SNPS240517C00510000 | 2024-05-15 1:07PM EDT | 510.00 | 71.43 | 68.70 | 73.70 | +21.43 | +42.86% | 3 | 64 | 88.57% |
| SNPS240517C00520000 | 2024-05-15 12:00PM EDT | 520.00 | 61.74 | 56.60 | 63.30 | +21.74 | +54.35% | 5 | 301 | 103.61% |
| SNPS240517C00530000 | 2024-05-15 1:34PM EDT | 530.00 | 52.25 | 46.40 | 53.80 | +21.61 | +70.53% | 3 | 127 | 94.93% |
| SNPS240517C00540000 | 2024-05-15 3:47PM EDT | 540.00 | 41.08 | 36.50 | 42.00 | +19.82 | +93.23% | 9 | 159 | 65.19% |
| SNPS240517C00550000 | 2024-05-15 3:39PM EDT | 550.00 | 30.67 | 28.50 | 34.10 | +17.57 | +134.12% | 17 | 495 | 69.32% |
| SNPS240517C00560000 | 2024-05-15 3:39PM EDT | 560.00 | 21.88 | 18.40 | 22.80 | +14.58 | +199.73% | 33 | 510 | 45.89% |
| SNPS240517C00570000 | 2024-05-15 3:21PM EDT | 570.00 | 10.20 | 11.50 | 13.20 | +7.11 | +230.10% | 106 | 579 | 33.36% |
| SNPS240517C00580000 | 2024-05-15 3:50PM EDT | 580.00 | 5.49 | 5.20 | 5.80 | +4.24 | +339.20% | 33 | 194 | 27.16% |
| SNPS240517C00590000 | 2024-05-15 3:07PM EDT | 590.00 | 2.11 | 1.70 | 2.25 | +1.53 | +263.79% | 22 | 255 | 27.88% |
| SNPS240517C00600000 | 2024-05-15 3:05PM EDT | 600.00 | 0.76 | 0.50 | 0.70 | +0.36 | +90.00% | 427 | 361 | 28.54% |
| SNPS240517C00610000 | 2024-05-15 3:05PM EDT | 610.00 | 0.25 | 0.10 | 0.35 | -0.03 | -9.38% | 407 | 222 | 33.06% |
| SNPS240517C00620000 | 2024-05-10 9:46AM EDT | 620.00 | 0.75 | 0.05 | 2.05 | 0.00 | - | 1 | 103 | 52.37% |
| SNPS240517C00630000 | 2024-05-15 11:40AM EDT | 630.00 | 0.15 | 0.05 | 0.65 | -0.28 | -65.12% | 2 | 163 | 55.52% |
| SNPS240517C00640000 | 2024-05-15 12:56PM EDT | 640.00 | 0.10 | 0.00 | 0.50 | -0.71 | -87.65% | 1 | 23 | 54.00% |
| SNPS240517C00650000 | 2024-05-14 10:09AM EDT | 650.00 | 0.15 | 0.05 | 4.30 | 0.00 | - | 5 | 1,021 | 93.51% |
| SNPS240517C00660000 | 2024-05-06 12:32PM EDT | 660.00 | 0.70 | 0.05 | 4.30 | 0.00 | - | 1 | 64 | 102.56% |
| SNPS240517C00670000 | 2024-04-15 1:29PM EDT | 670.00 | 2.05 | 0.05 | 4.30 | 0.00 | - | 1 | 6 | 111.30% |
| SNPS240517C00680000 | 2024-05-15 2:45PM EDT | 680.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 4 | 12 | 75.59% |
| SNPS240517C00690000 | 2024-05-13 9:34AM EDT | 690.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 12 | 15 | 127.59% |
| SNPS240517C00700000 | 2024-05-15 10:08AM EDT | 700.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 4 | 15 | 71.88% |
| SNPS240517C00710000 | 2024-05-15 10:07AM EDT | 710.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 12 | 76.95% |
| SNPS240517C00720000 | 2024-05-13 3:45PM EDT | 720.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 64 | 64 | 82.03% |
| SNPS240517C00730000 | 2024-05-10 3:35PM EDT | 730.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 97 | 86.72% |
| SNPS240517C00740000 | 2024-05-10 3:36PM EDT | 740.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 91.41% |
| SNPS240517C00750000 | 2024-05-10 2:39PM EDT | 750.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 7 | 151.32% |
| SNPS240517C00760000 | 2024-03-21 12:04PM EDT | 760.00 | 3.00 | 0.00 | 0.75 | 0.00 | - | - | 6 | 134.28% |
| SNPS240517C00770000 | 2024-03-22 3:35PM EDT | 770.00 | 1.95 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 139.75% |
| SNPS240517C00780000 | 2024-03-21 1:13PM EDT | 780.00 | 2.65 | 0.00 | 1.50 | 0.00 | - | - | 4 | 160.25% |
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 | 4.20 | 0.00 | - | 6 | 10 | 259.64% |
| SNPS240517P00400000 | 2024-04-18 1:18PM EDT | 400.00 | 0.60 | 0.00 | 1.70 | 0.00 | - | - | 10 | 208.89% |
| SNPS240517P00410000 | 2024-04-22 10:37AM EDT | 410.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | - | 1 | 192.87% |
| SNPS240517P00420000 | 2024-05-09 10:39AM EDT | 420.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 128.91% |
| SNPS240517P00430000 | 2024-05-08 3:23PM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 112.50% |
| SNPS240517P00440000 | 2024-05-10 2:39PM EDT | 440.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 104.69% |
| SNPS240517P00450000 | 2024-05-06 2:38PM EDT | 450.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 22 | 103.52% |
| SNPS240517P00460000 | 2024-05-15 10:42AM EDT | 460.00 | 0.06 | 0.00 | 1.70 | -0.22 | -78.57% | 5 | 17 | 139.45% |
| SNPS240517P00470000 | 2024-05-10 9:52AM EDT | 470.00 | 0.10 | 0.00 | 1.20 | 0.00 | - | 1 | 851 | 121.00% |
| SNPS240517P00480000 | 2024-05-10 2:33PM EDT | 480.00 | 0.05 | 0.00 | 0.10 | -0.03 | -37.50% | 5 | 578 | 79.30% |
| SNPS240517P00490000 | 2024-05-15 3:32PM EDT | 490.00 | 0.06 | 0.00 | 0.10 | -0.09 | -60.00% | 8 | 805 | 71.48% |
| SNPS240517P00500000 | 2024-05-15 11:25AM EDT | 500.00 | 0.05 | 0.00 | 0.30 | -0.03 | -37.50% | 13 | 477 | 72.85% |
| SNPS240517P00510000 | 2024-05-15 12:03PM EDT | 510.00 | 0.01 | 0.00 | 0.10 | -0.26 | -96.30% | 33 | 467 | 56.25% |
| SNPS240517P00520000 | 2024-05-15 12:03PM EDT | 520.00 | 0.06 | 0.00 | 0.10 | -0.39 | -86.67% | 564 | 1,310 | 52.83% |
| SNPS240517P00530000 | 2024-05-15 12:03PM EDT | 530.00 | 0.10 | 0.05 | 1.20 | -0.40 | -80.00% | 45 | 194 | 60.45% |
| SNPS240517P00540000 | 2024-05-15 3:47PM EDT | 540.00 | 0.10 | 0.10 | 1.75 | -2.50 | -96.15% | 36 | 1,145 | 54.83% |
| SNPS240517P00550000 | 2024-05-15 3:51PM EDT | 550.00 | 0.75 | 0.10 | 0.75 | -2.69 | -78.20% | 428 | 963 | 41.58% |
| SNPS240517P00560000 | 2024-05-15 3:30PM EDT | 560.00 | 0.45 | 0.35 | 0.55 | -6.35 | -93.38% | 469 | 157 | 28.20% |
| SNPS240517P00570000 | 2024-05-15 3:54PM EDT | 570.00 | 1.35 | 1.35 | 1.70 | -15.08 | -90.30% | 87 | 45 | 25.55% |
| SNPS240517P00580000 | 2024-05-15 3:42PM EDT | 580.00 | 4.50 | 4.50 | 5.10 | -20.24 | -81.81% | 72 | 43 | 24.78% |
| SNPS240517P00590000 | 2024-05-15 2:08PM EDT | 590.00 | 9.80 | 10.50 | 12.00 | -33.05 | -77.13% | 2 | 55 | 27.59% |
| SNPS240517P00600000 | 2024-05-10 2:04PM EDT | 600.00 | 46.50 | 18.30 | 22.90 | 0.00 | - | 1 | 5 | 47.07% |
| SNPS240517P00610000 | 2024-04-23 11:03AM EDT | 610.00 | 82.30 | 26.80 | 34.00 | 0.00 | - | 1 | 0 | 67.27% |
| SNPS240517P00620000 | 2024-04-19 12:54PM EDT | 620.00 | 108.21 | 36.90 | 43.50 | 0.00 | - | 20 | 0 | 76.06% |
| SNPS240517P00630000 | 2024-03-22 2:58PM EDT | 630.00 | 47.70 | 115.70 | 123.20 | 0.00 | - | 5 | 0 | 425.17% |
| SNPS240517P00640000 | 2024-03-21 11:36AM EDT | 640.00 | 47.42 | 124.00 | 134.00 | 0.00 | - | - | 0 | 438.99% |
| SNPS240517P00650000 | 2024-04-17 1:55PM EDT | 650.00 | 113.30 | 66.70 | 74.00 | 0.00 | - | - | 0 | 69.56% |
| SNPS240517P00660000 | 2024-03-21 2:09PM EDT | 660.00 | 63.40 | 144.20 | 154.00 | 0.00 | - | - | 0 | 469.58% |
| SNPS240517P00800000 | 2024-05-07 9:35AM EDT | 800.00 | 254.33 | 215.00 | 224.00 | 0.00 | - | - | 0 | 235.50% |
© 2024 Yahoo. Todos los derechos reservados.