Mercados españoles cerrados
S&P 500
5.299,57 +52,89 (+1,01%) Nasdaq
16.723,90 +212,72 (+1,29%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0879 +0,0058 (+0,53%) Petróleo Brent
82,83 +0,45 (+0,55%) Bitcoin EUR
60.045,68 +3.615,28 (+6,41%)
Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:51PM EDT. Mercado abierto.
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240920C00290000 | 2024-02-22 10:30AM EDT | 290.00 | 346.00 | 308.20 | 316.90 | 0.00 | - | 1 | 0 | 113.62% |
| SNPS240920C00360000 | 2024-02-22 10:30AM EDT | 360.00 | 254.00 | 242.30 | 250.90 | 0.00 | - | 1 | 1 | 91.23% |
| SNPS240920C00390000 | 2024-02-22 10:30AM EDT | 390.00 | 227.70 | 214.30 | 222.40 | 0.00 | - | 1 | 1 | 82.44% |
| SNPS240920C00400000 | 2024-03-05 12:18PM EDT | 400.00 | 183.10 | 192.70 | 201.70 | 0.00 | - | 1 | 1 | 64.12% |
| SNPS240920C00440000 | 2024-04-19 9:33AM EDT | 440.00 | 102.00 | 151.70 | 158.00 | 0.00 | - | 1 | 2 | 53.19% |
| SNPS240920C00450000 | 2024-02-22 10:32AM EDT | 450.00 | 181.50 | 161.10 | 168.30 | 0.00 | - | 1 | 1 | 68.58% |
| SNPS240920C00480000 | 2024-04-03 9:37AM EDT | 480.00 | 114.67 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| SNPS240920C00490000 | 2024-04-26 12:32PM EDT | 490.00 | 86.10 | 110.80 | 113.20 | 0.00 | - | 1 | 1 | 44.25% |
| SNPS240920C00500000 | 2024-05-15 12:50PM EDT | 500.00 | 102.00 | 102.90 | 105.30 | +38.20 | +59.87% | 1 | 4 | 43.27% |
| SNPS240920C00510000 | 2024-05-15 1:07PM EDT | 510.00 | 95.35 | 95.10 | 97.80 | +16.45 | +20.85% | 4 | 9 | 42.49% |
| SNPS240920C00520000 | 2024-05-09 3:40PM EDT | 520.00 | 65.50 | 88.00 | 90.20 | 0.00 | - | 10 | 15 | 41.45% |
| SNPS240920C00530000 | 2024-05-13 12:48PM EDT | 530.00 | 65.50 | 81.10 | 83.40 | 0.00 | - | 1 | 47 | 40.91% |
| SNPS240920C00540000 | 2024-05-15 1:27PM EDT | 540.00 | 74.87 | 74.50 | 76.50 | +19.25 | +34.61% | 1 | 56 | 40.10% |
| SNPS240920C00550000 | 2024-05-15 1:27PM EDT | 550.00 | 68.27 | 68.20 | 70.00 | +15.07 | +28.33% | 10 | 63 | 39.41% |
| SNPS240920C00560000 | 2024-05-15 12:03PM EDT | 560.00 | 59.13 | 62.10 | 63.70 | +12.13 | +25.81% | 3 | 59 | 38.68% |
| SNPS240920C00570000 | 2024-05-15 12:33PM EDT | 570.00 | 55.00 | 56.40 | 58.00 | +14.80 | +36.82% | 2 | 200 | 38.19% |
| SNPS240920C00580000 | 2024-05-15 2:28PM EDT | 580.00 | 51.90 | 51.50 | 52.40 | +13.00 | +33.42% | 3 | 202 | 37.57% |
| SNPS240920C00590000 | 2024-05-14 10:45AM EDT | 590.00 | 33.80 | 46.40 | 47.40 | 0.00 | - | 7 | 74 | 37.17% |
| SNPS240920C00600000 | 2024-05-15 1:21PM EDT | 600.00 | 41.50 | 42.10 | 42.70 | +11.50 | +38.33% | 5 | 66 | 36.77% |
| SNPS240920C00610000 | 2024-05-15 11:09AM EDT | 610.00 | 35.00 | 37.40 | 38.40 | +10.20 | +41.13% | 1 | 17 | 36.45% |
| SNPS240920C00620000 | 2024-05-15 10:47AM EDT | 620.00 | 30.30 | 33.40 | 34.60 | +6.60 | +27.85% | 2 | 40 | 36.28% |
| SNPS240920C00630000 | 2024-05-14 11:40AM EDT | 630.00 | 20.90 | 29.60 | 30.90 | 0.00 | - | 5 | 81 | 35.97% |
| SNPS240920C00640000 | 2024-05-15 2:23PM EDT | 640.00 | 26.30 | 26.40 | 27.60 | +9.40 | +55.62% | 77 | 91 | 35.76% |
| SNPS240920C00660000 | 2024-05-13 9:33AM EDT | 660.00 | 15.05 | 20.00 | 21.60 | 0.00 | - | 1 | 22 | 35.18% |
| SNPS240920C00680000 | 2024-05-13 11:12AM EDT | 680.00 | 10.50 | 15.90 | 16.80 | 0.00 | - | 4 | 17 | 34.77% |
| SNPS240920C00700000 | 2024-04-26 2:31PM EDT | 700.00 | 9.06 | 12.20 | 12.80 | 0.00 | - | 5 | 83 | 34.30% |
| SNPS240920C00720000 | 2024-05-08 2:08PM EDT | 720.00 | 8.50 | 9.10 | 9.90 | +3.00 | +54.55% | 1 | 29 | 34.19% |
| SNPS240920C00740000 | 2024-05-10 9:32AM EDT | 740.00 | 4.15 | 6.60 | 7.30 | 0.00 | - | 2 | 33 | 33.70% |
| SNPS240920C00780000 | 2024-04-26 12:04PM EDT | 780.00 | 2.95 | 3.60 | 4.00 | +0.22 | +8.06% | 1 | 7 | 33.22% |
| SNPS240920C00800000 | 2024-03-25 1:36PM EDT | 800.00 | 9.20 | 0.00 | 2.10 | 0.00 | - | 5 | 8 | 30.93% |
| SNPS240920C00820000 | 2024-04-16 12:30PM EDT | 820.00 | 2.27 | 1.70 | 2.20 | 0.00 | - | 1 | 3 | 33.08% |
| SNPS240920C00840000 | 2024-04-04 2:10PM EDT | 840.00 | 5.22 | 0.25 | 4.80 | 0.00 | - | 5 | 8 | 40.87% |
| SNPS240920C00860000 | 2024-03-28 9:36AM EDT | 860.00 | 3.60 | 0.20 | 1.50 | 0.00 | - | 1 | 4 | 34.25% |
| SNPS240920C00880000 | 2024-04-16 12:30PM EDT | 880.00 | 1.02 | 0.05 | 1.50 | 0.00 | - | 1 | 4 | 35.86% |
| SNPS240920C00900000 | 2024-05-07 9:30AM EDT | 900.00 | 0.45 | 0.05 | 0.75 | 0.00 | - | 2 | 221 | 33.72% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240920P00280000 | 2024-04-25 2:53PM EDT | 280.00 | 0.80 | 0.00 | 1.50 | 0.00 | - | 1 | 76 | 57.03% |
| SNPS240920P00340000 | 2024-03-28 10:35AM EDT | 340.00 | 1.29 | 0.95 | 2.45 | 0.00 | - | 1 | 1 | 52.72% |
| SNPS240920P00360000 | 2024-05-06 10:09AM EDT | 360.00 | 1.90 | 0.45 | 1.95 | 0.00 | - | - | 1 | 45.82% |
| SNPS240920P00370000 | 2024-05-02 12:32PM EDT | 370.00 | 3.20 | 0.70 | 2.20 | 0.00 | - | 2 | 53 | 44.58% |
| SNPS240920P00380000 | 2024-05-10 2:07PM EDT | 380.00 | 2.01 | 1.20 | 2.50 | 0.00 | - | 10 | 11 | 43.43% |
| SNPS240920P00390000 | 2024-04-03 10:49AM EDT | 390.00 | 3.65 | 3.70 | 4.20 | 0.00 | - | 10 | 11 | 46.15% |
| SNPS240920P00400000 | 2024-05-08 9:30AM EDT | 400.00 | 3.50 | 1.85 | 3.30 | 0.00 | - | 1 | 66 | 41.39% |
| SNPS240920P00410000 | 2024-05-13 1:41PM EDT | 410.00 | 3.65 | 1.85 | 3.10 | 0.00 | - | 1 | 27 | 38.60% |
| SNPS240920P00420000 | 2024-05-10 9:52AM EDT | 420.00 | 4.12 | 2.20 | 3.20 | 0.00 | - | 1 | 47 | 36.68% |
| SNPS240920P00430000 | 2024-05-07 12:16PM EDT | 430.00 | 7.05 | 3.40 | 3.90 | 0.00 | - | 1 | 49 | 36.19% |
| SNPS240920P00440000 | 2024-03-13 2:56PM EDT | 440.00 | 9.45 | 8.90 | 9.70 | 0.00 | - | 1 | 7 | 44.07% |
| SNPS240920P00450000 | 2024-05-07 10:19AM EDT | 450.00 | 6.30 | 5.00 | 5.60 | -2.31 | -26.83% | 1 | 45 | 35.06% |
| SNPS240920P00460000 | 2024-05-09 2:48PM EDT | 460.00 | 10.60 | 5.90 | 6.70 | 0.00 | - | 5 | 14 | 34.56% |
| SNPS240920P00470000 | 2024-05-09 3:24PM EDT | 470.00 | 8.00 | 7.10 | 8.00 | -4.60 | -36.51% | 1 | 147 | 34.12% |
| SNPS240920P00480000 | 2024-05-10 3:02PM EDT | 480.00 | 13.25 | 8.60 | 9.40 | 0.00 | - | 13 | 66 | 33.55% |
| SNPS240920P00490000 | 2024-05-09 2:47PM EDT | 490.00 | 17.20 | 10.30 | 11.10 | 0.00 | - | 3 | 52 | 33.10% |
| SNPS240920P00500000 | 2024-05-14 10:25AM EDT | 500.00 | 17.40 | 12.10 | 13.10 | 0.00 | - | 1 | 179 | 32.72% |
| SNPS240920P00510000 | 2024-05-14 10:36AM EDT | 510.00 | 20.90 | 14.40 | 15.40 | 0.00 | - | 4 | 75 | 32.38% |
| SNPS240920P00520000 | 2024-05-15 12:16PM EDT | 520.00 | 18.30 | 16.70 | 17.90 | -6.10 | -25.00% | 19 | 200 | 31.95% |
| SNPS240920P00530000 | 2024-05-15 2:28PM EDT | 530.00 | 20.10 | 19.50 | 20.70 | -7.99 | -28.44% | 48 | 84 | 31.53% |
| SNPS240920P00540000 | 2024-05-15 11:35AM EDT | 540.00 | 24.30 | 22.30 | 23.80 | -7.65 | -23.94% | 19 | 83 | 31.10% |
| SNPS240920P00550000 | 2024-05-15 11:28AM EDT | 550.00 | 28.10 | 26.40 | 27.30 | -7.00 | -19.94% | 2 | 236 | 30.72% |
| SNPS240920P00560000 | 2024-05-15 11:26AM EDT | 560.00 | 32.10 | 30.00 | 31.10 | -9.20 | -22.28% | 4 | 174 | 30.31% |
| SNPS240920P00570000 | 2024-05-15 11:19AM EDT | 570.00 | 36.40 | 31.60 | 35.20 | -14.60 | -28.63% | 2 | 64 | 29.85% |
| SNPS240920P00580000 | 2024-05-15 2:16PM EDT | 580.00 | 39.10 | 39.00 | 39.80 | -17.90 | -31.40% | 4 | 17 | 29.48% |
| SNPS240920P00590000 | 2024-05-15 12:31PM EDT | 590.00 | 46.00 | 43.90 | 44.80 | -15.50 | -25.20% | 3 | 35 | 29.13% |
| SNPS240920P00600000 | 2024-05-15 9:44AM EDT | 600.00 | 56.58 | 49.30 | 50.10 | -9.14 | -13.91% | 2 | 9 | 28.72% |
| SNPS240920P00610000 | 2024-03-26 10:09AM EDT | 610.00 | 60.70 | 95.00 | 99.60 | 0.00 | - | 3 | 21 | 58.54% |
| SNPS240920P00620000 | 2024-03-25 10:12AM EDT | 620.00 | 69.60 | 92.50 | 95.70 | 0.00 | - | 1 | 1 | 51.64% |
| SNPS240920P00630000 | 2024-03-06 11:55AM EDT | 630.00 | 80.10 | 76.30 | 83.90 | 0.00 | - | 5 | 6 | 39.35% |
| SNPS240920P00640000 | 2024-03-06 1:00PM EDT | 640.00 | 84.40 | 82.40 | 90.60 | 0.00 | - | 6 | 6 | 39.21% |
| SNPS240920P00660000 | 2024-05-10 9:51AM EDT | 660.00 | 104.58 | 88.10 | 90.60 | 0.00 | - | 1 | 10 | 26.96% |
| SNPS240920P00680000 | 2024-05-15 10:18AM EDT | 680.00 | 113.06 | 103.70 | 106.90 | -3.24 | -2.79% | 1 | 18 | 26.59% |
| SNPS240920P00720000 | 2024-02-08 1:43PM EDT | 720.00 | 155.80 | 149.80 | 155.00 | 0.00 | - | - | 3 | 41.06% |
| SNPS240920P00780000 | 2024-02-13 10:30AM EDT | 780.00 | 237.60 | 217.50 | 224.40 | 0.00 | - | - | 0 | 55.44% |
| SNPS240920P00820000 | 2024-02-22 12:25PM EDT | 820.00 | 218.90 | 222.00 | 230.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.