Mercados españoles abiertos en 2 hrs 41 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
37.133,27 -946,43 (-2,49%) Dólar/Euro
1,0641 -0,0006 (-0,05%) Petróleo Brent
89,28 +2,17 (+2,49%) Bitcoin EUR
58.624,71 +461,62 (+0,79%)
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 comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240419C00400000 | 2024-03-15 10:40AM EDT | 400.00 | 155.41 | 153.00 | 162.40 | 0.00 | - | 2 | 3 | 895.56% |
| SNPS240419C00420000 | 2024-04-08 3:17PM EDT | 420.00 | 157.50 | 95.80 | 104.00 | 0.00 | - | 20 | 8 | 181.25% |
| SNPS240419C00430000 | 2024-03-22 1:43PM EDT | 430.00 | 169.15 | 85.00 | 93.80 | 0.00 | - | 2 | 2 | 299.80% |
| SNPS240419C00440000 | 2024-04-08 3:17PM EDT | 440.00 | 137.03 | 75.70 | 83.70 | 0.00 | - | 20 | 18 | 270.65% |
| SNPS240419C00470000 | 2024-03-22 1:43PM EDT | 470.00 | 129.45 | 45.40 | 53.70 | 0.00 | - | 2 | 2 | 189.72% |
| SNPS240419C00480000 | 2024-04-09 10:59AM EDT | 480.00 | 91.90 | 36.20 | 43.70 | 0.00 | - | 2 | 4 | 80.47% |
| SNPS240419C00500000 | 2024-04-18 10:37AM EDT | 500.00 | 24.70 | 17.50 | 23.10 | -27.32 | -52.52% | 2 | 16 | 54.54% |
| SNPS240419C00510000 | 2024-04-18 2:12PM EDT | 510.00 | 10.20 | 9.60 | 13.10 | -21.80 | -68.12% | 2 | 7 | 67.26% |
| SNPS240419C00520000 | 2024-04-18 3:54PM EDT | 520.00 | 4.60 | 3.50 | 4.20 | -31.68 | -87.32% | 92 | 8 | 40.02% |
| SNPS240419C00530000 | 2024-04-18 3:57PM EDT | 530.00 | 0.90 | 0.70 | 1.00 | -3.80 | -80.85% | 42 | 17 | 39.55% |
| SNPS240419C00540000 | 2024-04-18 12:05PM EDT | 540.00 | 0.30 | 0.05 | 0.25 | -2.10 | -87.50% | 5 | 187 | 44.24% |
| SNPS240419C00550000 | 2024-04-18 12:03PM EDT | 550.00 | 0.15 | 0.00 | 0.15 | -0.65 | -81.25% | 5 | 113 | 50.00% |
| SNPS240419C00560000 | 2024-04-18 2:13PM EDT | 560.00 | 0.05 | 0.05 | 0.15 | -0.12 | -70.59% | 6 | 232 | 65.82% |
| SNPS240419C00570000 | 2024-04-18 3:42PM EDT | 570.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 27 | 426 | 72.27% |
| SNPS240419C00580000 | 2024-04-18 2:51PM EDT | 580.00 | 0.05 | 0.00 | 0.05 | -0.07 | -58.33% | 16 | 432 | 78.13% |
| SNPS240419C00590000 | 2024-04-18 1:45PM EDT | 590.00 | 0.05 | 0.00 | 0.10 | -0.04 | -44.44% | 22 | 226 | 95.70% |
| SNPS240419C00600000 | 2024-04-17 3:46PM EDT | 600.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 124 | 492 | 99.22% |
| SNPS240419C00610000 | 2024-04-18 12:04PM EDT | 610.00 | 0.08 | 0.00 | 0.05 | +0.04 | +100.00% | 2 | 197 | 109.38% |
| SNPS240419C00620000 | 2024-04-17 2:28PM EDT | 620.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 33 | 332 | 119.53% |
| SNPS240419C00630000 | 2024-04-17 11:22AM EDT | 630.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 2 | 885 | 128.91% |
| SNPS240419C00640000 | 2024-04-17 10:18AM EDT | 640.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 122 | 138.28% |
| SNPS240419C00650000 | 2024-04-16 2:05PM EDT | 650.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 442 | 147.66% |
| SNPS240419C00660000 | 2024-04-12 3:23PM EDT | 660.00 | 0.04 | 0.00 | 1.60 | 0.00 | - | 5 | 45 | 239.65% |
| SNPS240419C00670000 | 2024-04-16 10:57AM EDT | 670.00 | 0.06 | 0.00 | 1.80 | 0.00 | - | 1 | 134 | 256.84% |
| SNPS240419C00680000 | 2024-04-17 1:11PM EDT | 680.00 | 0.13 | 0.00 | 0.10 | 0.00 | - | 2 | 72 | 185.94% |
| SNPS240419C00690000 | 2024-04-16 3:48PM EDT | 690.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 5 | 9 | 182.81% |
| SNPS240419C00700000 | 2024-04-18 2:40PM EDT | 700.00 | 0.02 | 0.00 | 0.05 | -0.70 | -97.22% | 3 | 1,133 | 190.63% |
| SNPS240419C00710000 | 2024-04-01 9:30AM EDT | 710.00 | 0.05 | 0.00 | 4.20 | 0.00 | - | 1 | 5 | 352.88% |
| SNPS240419C00720000 | 2024-03-21 3:59PM EDT | 720.00 | 1.45 | 0.00 | 4.20 | 0.00 | - | 6 | 6 | 365.09% |
| SNPS240419C00730000 | 2024-03-22 10:46AM EDT | 730.00 | 0.65 | 0.00 | 0.20 | 0.00 | - | 3 | 12 | 245.31% |
| SNPS240419C00750000 | 2024-03-12 12:20PM EDT | 750.00 | 0.30 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 336.91% |
| SNPS240419C00760000 | 2024-04-04 3:56PM EDT | 760.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 199 | 237.50% |
| SNPS240419C00780000 | 2024-03-25 9:53AM EDT | 780.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 5 | 385.45% |
| SNPS240419C00790000 | 2024-03-26 11:08AM EDT | 790.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 11 | 275.78% |
| SNPS240419C00810000 | 2024-03-22 11:09AM EDT | 810.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 2 | 17 | 388.48% |
| SNPS240419C00820000 | 2024-03-21 11:19AM EDT | 820.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 9 | 10 | 354.30% |
Opciones de ventapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240419P00310000 | 2024-02-26 2:59PM EDT | 310.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 1 | 3 | 566.80% |
| SNPS240419P00370000 | 2024-02-22 4:30PM EDT | 370.00 | 0.30 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 397.36% |
| SNPS240419P00380000 | 2024-03-25 2:48PM EDT | 380.00 | 0.05 | 0.00 | 3.90 | 0.00 | - | 1 | 1 | 371.34% |
| SNPS240419P00390000 | 2024-03-13 2:58PM EDT | 390.00 | 0.20 | 0.00 | 3.90 | 0.00 | - | - | 1 | 345.80% |
| SNPS240419P00400000 | 2024-03-18 11:45AM EDT | 400.00 | 0.16 | 0.00 | 3.90 | 0.00 | - | - | 1 | 320.70% |
| SNPS240419P00410000 | 2024-04-08 9:59AM EDT | 410.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 170.31% |
| SNPS240419P00420000 | 2024-02-26 3:02PM EDT | 420.00 | 0.89 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 161.72% |
| SNPS240419P00430000 | 2024-04-03 2:48PM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 13 | 129.69% |
| SNPS240419P00440000 | 2024-04-17 9:49AM EDT | 440.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 115.63% |
| SNPS240419P00450000 | 2024-04-09 11:56AM EDT | 450.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 31 | 108.59% |
| SNPS240419P00460000 | 2024-04-11 2:09PM EDT | 460.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 93.75% |
| SNPS240419P00470000 | 2024-04-03 2:12PM EDT | 470.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 24 | 78.91% |
| SNPS240419P00480000 | 2024-04-16 11:43AM EDT | 480.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 24 | 64.06% |
| SNPS240419P00490000 | 2024-04-18 3:11PM EDT | 490.00 | 0.14 | 0.00 | 0.35 | +0.06 | +75.00% | 3 | 542 | 59.28% |
| SNPS240419P00500000 | 2024-04-18 3:05PM EDT | 500.00 | 0.37 | 0.15 | 0.40 | +0.22 | +146.67% | 41 | 860 | 49.66% |
| SNPS240419P00510000 | 2024-04-18 3:19PM EDT | 510.00 | 1.25 | 0.80 | 1.40 | +0.65 | +108.33% | 128 | 308 | 44.29% |
| SNPS240419P00520000 | 2024-04-18 3:15PM EDT | 520.00 | 4.30 | 3.80 | 4.50 | +2.30 | +115.00% | 145 | 1,076 | 40.11% |
| SNPS240419P00530000 | 2024-04-18 2:21PM EDT | 530.00 | 10.60 | 9.50 | 12.90 | +4.20 | +65.62% | 110 | 694 | 59.31% |
| SNPS240419P00540000 | 2024-04-18 3:54PM EDT | 540.00 | 19.60 | 18.90 | 22.50 | +11.15 | +131.95% | 36 | 1,028 | 80.57% |
| SNPS240419P00550000 | 2024-04-18 3:48PM EDT | 550.00 | 30.29 | 27.30 | 32.80 | +8.81 | +41.01% | 7 | 688 | 108.03% |
| SNPS240419P00560000 | 2024-04-18 10:49AM EDT | 560.00 | 36.75 | 36.30 | 44.60 | +5.85 | +18.93% | 28 | 225 | 70.61% |
| SNPS240419P00570000 | 2024-04-18 9:40AM EDT | 570.00 | 48.70 | 46.30 | 54.70 | +6.70 | +15.95% | 2 | 125 | 88.09% |
| SNPS240419P00580000 | 2024-04-18 3:08PM EDT | 580.00 | 56.80 | 56.60 | 64.60 | +4.20 | +7.98% | 61 | 35 | 108.11% |
| SNPS240419P00590000 | 2024-04-17 3:33PM EDT | 590.00 | 60.70 | 66.30 | 74.40 | 0.00 | - | 381 | 0 | 97.66% |
| SNPS240419P00600000 | 2024-04-18 3:08PM EDT | 600.00 | 76.80 | 76.30 | 83.60 | +5.80 | +8.17% | 60 | 11 | 220.83% |
| SNPS240419P00610000 | 2024-04-05 9:35AM EDT | 610.00 | 38.75 | 86.00 | 94.90 | 0.00 | - | 4 | 0 | 134.96% |
| SNPS240419P00620000 | 2024-04-04 10:33AM EDT | 620.00 | 31.69 | 96.00 | 104.40 | 0.00 | - | 1 | 0 | 270.85% |
| SNPS240419P00630000 | 2024-03-25 2:21PM EDT | 630.00 | 46.40 | 105.00 | 114.40 | 0.00 | - | 5 | 0 | 287.84% |
| SNPS240419P00640000 | 2024-03-27 9:30AM EDT | 640.00 | 55.10 | 115.10 | 125.00 | 0.00 | - | 4 | 0 | 315.67% |
| SNPS240419P00650000 | 2024-03-25 12:34PM EDT | 650.00 | 65.25 | 125.20 | 135.00 | 0.00 | - | 2 | 0 | 331.98% |
| SNPS240419P00660000 | 2024-03-25 3:54PM EDT | 660.00 | 74.90 | 135.10 | 145.00 | 0.00 | - | 1 | 0 | 347.78% |
| SNPS240419P00670000 | 2024-03-25 3:54PM EDT | 670.00 | 84.98 | 145.10 | 155.00 | 0.00 | - | - | 0 | 363.13% |
© 2024 Yahoo. Todos los derechos reservados.