Mercados españoles cerrados
S&P 500
5.300,36 +53,68 (+1,02%) Nasdaq
16.729,40 +218,22 (+1,32%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0884 +0,0062 (+0,58%) Petróleo Brent
82,87 +0,49 (+0,59%) Bitcoin EUR
60.374,40 +3.912,72 (+6,93%)
Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:15PM EDT. Mercado abierto.
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 | 140.87% |
| SNPS240621C00250000 | 2024-04-19 2:55PM EDT | 250.00 | 261.88 | 328.40 | 336.70 | 0.00 | - | 10 | 5 | 139.40% |
| 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 | 299.00 | 306.90 | 0.00 | - | 1 | 10 | 126.49% |
| SNPS240621C00300000 | 2024-05-07 2:24PM EDT | 300.00 | 251.95 | 279.40 | 287.00 | 0.00 | - | 1 | 2 | 118.03% |
| 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% |
| 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 | 2024-04-22 9:41AM EDT | 400.00 | 120.10 | 181.30 | 187.30 | 0.00 | - | 1 | 3 | 78.21% |
| SNPS240621C00410000 | 2023-08-10 11:54AM EDT | 410.00 | 71.30 | 85.40 | 88.70 | 0.00 | - | 1 | 1 | 0.00% |
| SNPS240621C00420000 | 2024-03-14 12:24PM EDT | 420.00 | 148.00 | 139.40 | 146.90 | 0.00 | - | 1 | 185 | 0.00% |
| SNPS240621C00430000 | 2024-04-12 12:27PM EDT | 430.00 | 135.40 | 126.60 | 134.80 | 0.00 | - | 1 | 58 | 0.00% |
| SNPS240621C00440000 | 2024-01-23 12:00PM EDT | 440.00 | 119.06 | 149.10 | 157.20 | 0.00 | - | 30 | 151 | 88.41% |
| SNPS240621C00450000 | 2024-05-06 2:27PM EDT | 450.00 | 98.23 | 132.70 | 136.30 | 0.00 | - | 5 | 67 | 58.51% |
| SNPS240621C00460000 | 2024-04-22 1:28PM EDT | 460.00 | 68.90 | 122.10 | 127.10 | 0.00 | - | 1 | 33 | 54.92% |
| SNPS240621C00470000 | 2024-05-13 1:45PM EDT | 470.00 | 90.95 | 112.00 | 118.50 | 0.00 | - | 1 | 42 | 53.13% |
| SNPS240621C00480000 | 2024-05-01 3:55PM EDT | 480.00 | 58.35 | 103.00 | 107.40 | 0.00 | - | 1 | 20 | 55.16% |
| SNPS240621C00490000 | 2024-05-13 1:45PM EDT | 490.00 | 73.00 | 93.30 | 97.80 | 0.00 | - | 2 | 51 | 51.88% |
| SNPS240621C00500000 | 2024-05-15 1:43PM EDT | 500.00 | 86.88 | 84.20 | 89.70 | +22.38 | +34.70% | 3 | 93 | 51.83% |
| SNPS240621C00510000 | 2024-05-13 10:34AM EDT | 510.00 | 55.60 | 76.40 | 80.10 | 0.00 | - | 1 | 270 | 48.13% |
| SNPS240621C00520000 | 2024-05-14 9:33AM EDT | 520.00 | 64.60 | 68.20 | 71.10 | +15.80 | +32.38% | 3 | 161 | 45.47% |
| SNPS240621C00530000 | 2024-05-15 10:42AM EDT | 530.00 | 56.20 | 60.20 | 62.30 | +12.40 | +28.31% | 7 | 126 | 42.88% |
| SNPS240621C00540000 | 2024-05-15 2:28PM EDT | 540.00 | 53.70 | 52.20 | 54.40 | +18.70 | +53.43% | 1 | 111 | 41.42% |
| SNPS240621C00550000 | 2024-05-15 2:33PM EDT | 550.00 | 46.40 | 45.40 | 46.70 | +16.90 | +57.29% | 75 | 863 | 39.73% |
| SNPS240621C00560000 | 2024-05-15 12:33PM EDT | 560.00 | 38.45 | 38.90 | 40.60 | +12.22 | +46.59% | 25 | 218 | 39.77% |
| SNPS240621C00570000 | 2024-05-15 2:08PM EDT | 570.00 | 33.90 | 32.90 | 33.80 | +12.35 | +57.31% | 7 | 369 | 38.11% |
| SNPS240621C00580000 | 2024-05-15 2:37PM EDT | 580.00 | 27.99 | 27.50 | 28.30 | +10.28 | +58.05% | 65 | 543 | 37.53% |
| SNPS240621C00590000 | 2024-05-15 2:07PM EDT | 590.00 | 23.35 | 22.80 | 23.60 | +9.09 | +63.74% | 56 | 261 | 37.28% |
| SNPS240621C00600000 | 2024-05-15 1:52PM EDT | 600.00 | 18.20 | 18.80 | 19.50 | +6.46 | +55.03% | 46 | 490 | 37.08% |
| SNPS240621C00610000 | 2024-05-15 2:41PM EDT | 610.00 | 15.90 | 15.30 | 16.10 | +6.86 | +75.88% | 46 | 243 | 37.13% |
| SNPS240621C00620000 | 2024-05-15 2:39PM EDT | 620.00 | 12.70 | 12.30 | 13.30 | +5.30 | +71.62% | 19 | 299 | 37.34% |
| SNPS240621C00630000 | 2024-05-15 2:45PM EDT | 630.00 | 10.10 | 9.80 | 11.30 | +4.70 | +87.04% | 41 | 445 | 38.17% |
| SNPS240621C00640000 | 2024-05-15 1:12PM EDT | 640.00 | 8.10 | 7.80 | 8.90 | +3.70 | +84.09% | 5 | 275 | 37.73% |
| SNPS240621C00650000 | 2024-05-15 2:36PM EDT | 650.00 | 6.70 | 6.20 | 9.40 | +2.90 | +76.32% | 38 | 1,039 | 41.97% |
| SNPS240621C00660000 | 2024-05-15 2:26PM EDT | 660.00 | 5.61 | 5.00 | 6.20 | +3.61 | +180.50% | 6 | 324 | 38.90% |
| SNPS240621C00670000 | 2024-04-23 12:15PM EDT | 670.00 | 1.05 | 4.10 | 5.20 | 0.00 | - | - | 1 | 39.52% |
| SNPS240621C00680000 | 2024-05-06 9:47AM EDT | 680.00 | 1.25 | 3.20 | 4.40 | 0.00 | - | 1 | 165 | 40.22% |
| SNPS240621C00690000 | 2024-05-07 3:46PM EDT | 690.00 | 1.20 | 2.65 | 3.70 | 0.00 | - | - | 1 | 40.82% |
| SNPS240621C00700000 | 2024-05-15 10:07AM EDT | 700.00 | 1.85 | 2.10 | 3.20 | +0.55 | +42.31% | 1 | 115 | 41.68% |
| SNPS240621C00720000 | 2024-05-15 1:42PM EDT | 720.00 | 1.53 | 1.20 | 1.85 | +0.98 | +178.18% | 1 | 443 | 40.95% |
| SNPS240621C00740000 | 2024-04-02 10:23AM EDT | 740.00 | 2.85 | 0.00 | 1.50 | 0.00 | - | 4 | 17 | 43.15% |
| SNPS240621C00760000 | 2024-04-09 1:40PM EDT | 760.00 | 1.80 | 0.05 | 4.10 | 0.00 | - | 1 | 14 | 57.78% |
| SNPS240621C00780000 | 2024-04-25 9:30AM EDT | 780.00 | 0.77 | 0.15 | 1.50 | 0.00 | - | 1 | 29 | 50.42% |
| SNPS240621C00800000 | 2024-05-13 2:30PM EDT | 800.00 | 0.85 | 0.10 | 1.50 | +0.80 | +1,600.00% | 1 | 136 | 53.83% |
| SNPS240621C00820000 | 2024-03-25 9:58AM EDT | 820.00 | 1.86 | 0.00 | 1.50 | 0.00 | - | 1 | 50 | 51.15% |
| SNPS240621C00840000 | 2024-03-27 10:45AM EDT | 840.00 | 0.95 | 0.00 | 2.75 | 0.00 | - | 10 | 79 | 59.42% |
| SNPS240621C00860000 | 2024-03-19 10:26AM EDT | 860.00 | 0.80 | 0.00 | 3.90 | 0.00 | - | 1 | 4 | 66.26% |
| SNPS240621C00880000 | 2024-03-27 10:44AM EDT | 880.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 5 | 37 | 59.67% |
| SNPS240621C00900000 | 2024-04-22 3:41PM EDT | 900.00 | 0.05 | 0.05 | 1.50 | 0.00 | - | 2 | 20 | 62.62% |
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 | 123.05% |
| SNPS240621P00190000 | 2023-08-31 3:30PM EDT | 190.00 | 0.67 | 0.00 | 4.80 | 0.00 | - | 19 | 15 | 186.65% |
| SNPS240621P00195000 | 2023-08-31 3:21PM EDT | 195.00 | 2.11 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 182.59% |
| SNPS240621P00200000 | 2023-09-07 11:08AM EDT | 200.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 15 | 11 | 178.66% |
| SNPS240621P00210000 | 2023-09-06 3:32PM EDT | 210.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 171.07% |
| SNPS240621P00220000 | 2024-01-26 2:32PM EDT | 220.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | 6 | 7 | 161.35% |
| SNPS240621P00230000 | 2024-01-26 2:26PM EDT | 230.00 | 0.15 | 0.00 | 3.50 | 0.00 | - | 6 | 7 | 148.66% |
| SNPS240621P00240000 | 2023-07-31 10:15AM EDT | 240.00 | 5.72 | 0.00 | 9.10 | 0.00 | - | 1 | 2 | 170.26% |
| SNPS240621P00250000 | 2023-12-01 4:52PM EDT | 250.00 | 0.20 | 0.00 | 4.00 | 0.00 | - | 1 | 12 | 139.50% |
| SNPS240621P00260000 | 2024-02-12 1:05PM EDT | 260.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 30 | 44 | 94.24% |
| SNPS240621P00270000 | 2023-05-16 11:54AM EDT | 270.00 | 10.40 | 0.80 | 10.00 | 0.00 | - | 1 | 4 | 155.74% |
| SNPS240621P00280000 | 2024-02-22 11:13AM EDT | 280.00 | 1.84 | 0.00 | 1.45 | 0.00 | - | 2 | 26 | 104.40% |
| SNPS240621P00290000 | 2024-02-22 11:13AM EDT | 290.00 | 1.86 | 0.00 | 1.50 | 0.00 | - | 2 | 27 | 100.29% |
| SNPS240621P00300000 | 2024-04-17 3:39PM EDT | 300.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 15 | 73.05% |
| SNPS240621P00310000 | 2024-05-10 9:41AM EDT | 310.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 1 | 30 | 69.73% |
| SNPS240621P00320000 | 2024-04-19 3:57PM EDT | 320.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 7 | 9 | 66.41% |
| SNPS240621P00330000 | 2024-04-17 2:27PM EDT | 330.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 63.28% |
| SNPS240621P00340000 | 2024-04-09 12:28PM EDT | 340.00 | 0.24 | 0.05 | 5.00 | 0.00 | - | 1 | 31 | 97.49% |
| SNPS240621P00350000 | 2024-01-26 1:37PM EDT | 350.00 | 1.07 | 0.35 | 4.80 | 0.00 | - | 1 | 22 | 93.29% |
| SNPS240621P00360000 | 2024-02-07 11:01AM EDT | 360.00 | 1.40 | 0.30 | 5.00 | 0.00 | - | 1 | 50 | 89.36% |
| SNPS240621P00370000 | 2024-02-06 2:57PM EDT | 370.00 | 1.67 | 0.45 | 1.50 | 0.00 | - | 2 | 26 | 70.92% |
| SNPS240621P00380000 | 2024-05-07 3:07PM EDT | 380.00 | 0.23 | 0.05 | 1.50 | 0.00 | - | 1 | 155 | 64.84% |
| SNPS240621P00390000 | 2024-05-13 3:33PM EDT | 390.00 | 0.08 | 0.05 | 5.00 | 0.00 | - | 1 | 284 | 75.79% |
| SNPS240621P00400000 | 2024-05-08 2:40PM EDT | 400.00 | 0.34 | 0.05 | 2.60 | 0.00 | - | 1 | 137 | 63.37% |
| SNPS240621P00410000 | 2024-05-09 11:18AM EDT | 410.00 | 0.29 | 0.10 | 1.70 | 0.00 | - | 1 | 82 | 55.90% |
| SNPS240621P00420000 | 2024-05-06 2:52PM EDT | 420.00 | 1.05 | 0.05 | 0.40 | 0.00 | - | 2 | 285 | 46.39% |
| SNPS240621P00430000 | 2024-05-15 9:50AM EDT | 430.00 | 0.22 | 0.10 | 0.40 | -0.59 | -72.84% | 1 | 156 | 43.41% |
| SNPS240621P00440000 | 2024-05-15 9:50AM EDT | 440.00 | 0.35 | 0.20 | 0.50 | -0.35 | -50.00% | 1 | 300 | 41.85% |
| SNPS240621P00450000 | 2024-05-15 12:03PM EDT | 450.00 | 0.55 | 0.40 | 1.00 | -0.25 | -31.25% | 24 | 298 | 43.63% |
| SNPS240621P00460000 | 2024-05-15 12:53PM EDT | 460.00 | 0.43 | 0.45 | 1.55 | -0.82 | -65.60% | 3 | 49 | 44.01% |
| SNPS240621P00470000 | 2024-05-14 12:39PM EDT | 470.00 | 1.96 | 1.05 | 2.05 | 0.00 | - | 1 | 1,269 | 43.18% |
| SNPS240621P00480000 | 2024-05-15 1:58PM EDT | 480.00 | 1.48 | 1.20 | 1.45 | -1.04 | -41.27% | 24 | 213 | 36.80% |
| SNPS240621P00490000 | 2024-05-15 2:04PM EDT | 490.00 | 1.91 | 1.70 | 1.95 | -1.69 | -46.94% | 34 | 278 | 35.85% |
| SNPS240621P00500000 | 2024-05-15 1:51PM EDT | 500.00 | 2.58 | 2.40 | 2.65 | -2.32 | -47.35% | 19 | 2,641 | 35.05% |
| SNPS240621P00510000 | 2024-05-15 1:34PM EDT | 510.00 | 3.55 | 3.30 | 3.60 | -4.05 | -53.29% | 18 | 467 | 34.35% |
| SNPS240621P00520000 | 2024-05-15 1:58PM EDT | 520.00 | 4.80 | 4.60 | 4.90 | -5.10 | -51.52% | 153 | 371 | 33.82% |
| SNPS240621P00530000 | 2024-05-15 2:01PM EDT | 530.00 | 6.57 | 6.20 | 6.70 | -6.16 | -48.39% | 69 | 285 | 33.56% |
| SNPS240621P00540000 | 2024-05-15 2:08PM EDT | 540.00 | 8.73 | 8.40 | 9.00 | -8.32 | -48.80% | 32 | 364 | 33.35% |
| SNPS240621P00550000 | 2024-05-15 2:34PM EDT | 550.00 | 11.40 | 11.00 | 11.40 | -8.20 | -41.84% | 125 | 898 | 32.46% |
| SNPS240621P00560000 | 2024-05-15 1:22PM EDT | 560.00 | 14.60 | 14.10 | 15.00 | -9.30 | -38.91% | 13 | 424 | 32.56% |
| SNPS240621P00570000 | 2024-05-15 1:42PM EDT | 570.00 | 18.40 | 18.20 | 18.60 | -13.53 | -42.37% | 22 | 461 | 31.76% |
| SNPS240621P00580000 | 2024-05-15 2:30PM EDT | 580.00 | 23.00 | 22.80 | 23.60 | -14.50 | -38.67% | 37 | 262 | 31.98% |
| SNPS240621P00590000 | 2024-05-15 2:25PM EDT | 590.00 | 28.40 | 28.00 | 28.80 | -14.40 | -33.64% | 10 | 193 | 31.58% |
| SNPS240621P00600000 | 2024-05-15 1:58PM EDT | 600.00 | 34.30 | 33.90 | 34.80 | -44.86 | -56.67% | 18 | 69 | 31.38% |
| SNPS240621P00610000 | 2024-04-11 10:21AM EDT | 610.00 | 64.42 | 56.40 | 62.00 | 0.00 | - | 1 | 69 | 56.05% |
| SNPS240621P00620000 | 2024-04-11 3:38PM EDT | 620.00 | 67.00 | 64.00 | 70.40 | 0.00 | - | 3 | 34 | 58.01% |
| SNPS240621P00630000 | 2024-03-22 2:33PM EDT | 630.00 | 56.30 | 115.90 | 123.60 | 0.00 | - | 2 | 13 | 120.11% |
| SNPS240621P00640000 | 2024-05-15 1:18PM EDT | 640.00 | 64.66 | 62.30 | 65.00 | -19.29 | -22.98% | 7 | 2 | 31.48% |
| SNPS240621P00660000 | 2024-03-22 2:13PM EDT | 660.00 | 76.20 | 144.10 | 154.00 | 0.00 | - | 1 | 4 | 132.14% |
| SNPS240621P00680000 | 2024-02-26 10:59AM EDT | 680.00 | 111.00 | 101.50 | 107.50 | 0.00 | - | 1 | 3 | 48.60% |
| SNPS240621P00700000 | 2024-03-21 2:03PM EDT | 700.00 | 99.40 | 184.10 | 194.00 | 0.00 | - | - | 0 | 147.39% |
© 2024 Yahoo. Todos los derechos reservados.