Italia markets open in 3 hours 22 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
38.913,48 +296,38 (+0,77%) EUR/USD
1,0833 +0,0006 (+0,05%) Bitcoin EUR
64.021,18 -538,62 (-0,83%) CMC Crypto 200
1.510,57 -15,85 (-1,04%)
Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 194.92% |
| SNPS240621C00250000 | 2024-04-19 2:55PM EDT | 250.00 | 261.88 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| 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 | 297.70 | 306.20 | 0.00 | - | 1 | 10 | 186.95% |
| SNPS240621C00300000 | 2024-05-07 2:24PM EDT | 300.00 | 251.95 | 270.00 | 280.00 | 0.00 | - | 1 | 2 | 122.80% |
| 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% |
| SNPS240621C00360000 | 2024-05-17 11:40AM EDT | 360.00 | 210.09 | 210.00 | 220.00 | 0.00 | - | 1 | 1 | 92.03% |
| 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 | 2024-05-17 2:01PM EDT | 400.00 | 167.81 | 171.00 | 180.30 | 0.00 | - | 2 | 4 | 78.59% |
| SNPS240621C00410000 | 2023-08-10 11:54AM EDT | 410.00 | 71.30 | 85.40 | 88.70 | 0.00 | - | 1 | 1 | 0.00% |
| SNPS240621C00420000 | 2024-05-16 12:05PM EDT | 420.00 | 155.60 | 151.00 | 160.20 | 0.00 | - | 1 | 185 | 69.39% |
| 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 | 115.81% |
| SNPS240621C00450000 | 2024-05-06 2:27PM EDT | 450.00 | 98.23 | 121.00 | 130.50 | 0.00 | - | 20 | 67 | 57.40% |
| SNPS240621C00460000 | 2024-04-22 1:28PM EDT | 460.00 | 68.90 | 111.00 | 120.70 | 0.00 | - | 1 | 33 | 53.70% |
| SNPS240621C00470000 | 2024-05-20 3:31PM EDT | 470.00 | 106.34 | 101.30 | 110.90 | 0.00 | - | 3 | 49 | 50.64% |
| SNPS240621C00480000 | 2024-05-17 2:01PM EDT | 480.00 | 91.15 | 92.00 | 100.60 | 0.00 | - | 2 | 22 | 61.12% |
| SNPS240621C00490000 | 2024-05-20 3:31PM EDT | 490.00 | 86.53 | 82.90 | 90.30 | 0.00 | - | 5 | 46 | 55.37% |
| SNPS240621C00500000 | 2024-05-20 3:31PM EDT | 500.00 | 83.68 | 74.00 | 80.80 | +7.11 | +9.29% | 1 | 86 | 51.73% |
| SNPS240621C00510000 | 2024-05-22 3:43PM EDT | 510.00 | 68.04 | 66.80 | 69.70 | +1.54 | +2.32% | 6 | 269 | 44.09% |
| SNPS240621C00520000 | 2024-05-20 12:04PM EDT | 520.00 | 59.30 | 56.20 | 61.50 | 0.00 | - | 2 | 160 | 43.29% |
| SNPS240621C00530000 | 2024-05-21 9:45AM EDT | 530.00 | 49.00 | 48.00 | 53.00 | 0.00 | - | 1 | 118 | 41.14% |
| SNPS240621C00540000 | 2024-05-22 3:59PM EDT | 540.00 | 43.78 | 42.50 | 46.70 | +2.23 | +5.37% | 10 | 109 | 42.38% |
| SNPS240621C00550000 | 2024-05-22 3:59PM EDT | 550.00 | 37.13 | 35.70 | 38.60 | +1.03 | +2.85% | 35 | 860 | 39.53% |
| SNPS240621C00560000 | 2024-05-22 3:36PM EDT | 560.00 | 30.50 | 30.40 | 31.60 | -0.45 | -1.45% | 73 | 265 | 37.79% |
| SNPS240621C00570000 | 2024-05-22 3:53PM EDT | 570.00 | 25.13 | 25.10 | 25.80 | -0.05 | -0.20% | 125 | 491 | 37.04% |
| SNPS240621C00580000 | 2024-05-22 3:57PM EDT | 580.00 | 20.50 | 20.10 | 20.60 | -0.16 | -0.77% | 183 | 658 | 36.22% |
| SNPS240621C00590000 | 2024-05-22 3:58PM EDT | 590.00 | 16.07 | 15.90 | 16.70 | -0.60 | -3.60% | 67 | 298 | 36.41% |
| SNPS240621C00600000 | 2024-05-22 3:54PM EDT | 600.00 | 13.00 | 9.50 | 13.60 | -0.20 | -1.52% | 168 | 518 | 36.91% |
| SNPS240621C00610000 | 2024-05-22 3:59PM EDT | 610.00 | 10.30 | 9.60 | 11.60 | +0.20 | +1.98% | 78 | 287 | 38.43% |
| SNPS240621C00620000 | 2024-05-22 3:57PM EDT | 620.00 | 7.80 | 7.10 | 8.50 | -0.10 | -1.27% | 74 | 345 | 37.16% |
| SNPS240621C00630000 | 2024-05-22 3:57PM EDT | 630.00 | 6.00 | 4.20 | 7.70 | -0.30 | -4.76% | 128 | 581 | 39.55% |
| SNPS240621C00640000 | 2024-05-22 3:58PM EDT | 640.00 | 4.54 | 4.40 | 5.80 | -0.48 | -9.56% | 372 | 591 | 39.05% |
| SNPS240621C00650000 | 2024-05-22 3:54PM EDT | 650.00 | 3.00 | 3.20 | 3.90 | -0.72 | -19.35% | 71 | 1,076 | 37.49% |
| SNPS240621C00660000 | 2024-05-22 3:55PM EDT | 660.00 | 3.40 | 2.40 | 4.00 | +0.50 | +17.24% | 77 | 325 | 40.86% |
| SNPS240621C00670000 | 2024-05-22 3:57PM EDT | 670.00 | 1.86 | 1.15 | 6.20 | -0.15 | -7.46% | 20 | 9 | 49.96% |
| SNPS240621C00680000 | 2024-05-22 3:44PM EDT | 680.00 | 1.50 | 1.35 | 1.85 | -0.80 | -34.78% | 63 | 168 | 38.72% |
| SNPS240621C00690000 | 2024-05-22 3:12PM EDT | 690.00 | 1.23 | 0.55 | 1.75 | -0.27 | -18.00% | 7 | 7 | 40.74% |
| SNPS240621C00700000 | 2024-05-22 3:56PM EDT | 700.00 | 0.88 | 0.65 | 0.90 | -0.17 | -16.19% | 50 | 123 | 38.00% |
| SNPS240621C00710000 | 2024-05-22 2:19PM EDT | 710.00 | 0.88 | 0.30 | 1.50 | -0.17 | -16.19% | 10 | 51 | 44.13% |
| SNPS240621C00720000 | 2024-05-22 12:14PM EDT | 720.00 | 0.67 | 0.40 | 0.65 | -0.39 | -36.79% | 18 | 445 | 40.06% |
| SNPS240621C00740000 | 2024-05-22 11:02AM EDT | 740.00 | 0.44 | 0.15 | 0.65 | -0.16 | -26.67% | 2 | 117 | 43.99% |
| SNPS240621C00760000 | 2024-04-09 1:40PM EDT | 760.00 | 1.80 | 0.05 | 4.10 | 0.00 | - | 1 | 14 | 58.33% |
| SNPS240621C00780000 | 2024-05-20 9:41AM EDT | 780.00 | 0.54 | 0.10 | 4.50 | 0.00 | - | 1 | 30 | 63.73% |
| SNPS240621C00800000 | 2024-05-15 9:48AM EDT | 800.00 | 0.85 | 0.05 | 1.60 | 0.00 | - | 1 | 135 | 56.85% |
| SNPS240621C00820000 | 2024-03-25 9:58AM EDT | 820.00 | 1.86 | 0.00 | 1.50 | 0.00 | - | 1 | 50 | 59.45% |
| SNPS240621C00840000 | 2024-05-22 12:11PM EDT | 840.00 | 0.25 | 0.00 | 0.25 | -0.10 | -28.57% | 6 | 172 | 50.34% |
| SNPS240621C00860000 | 2024-03-19 10:26AM EDT | 860.00 | 0.80 | 0.00 | 3.90 | 0.00 | - | 1 | 4 | 76.67% |
| SNPS240621C00880000 | 2024-05-22 1:07PM EDT | 880.00 | 0.14 | 0.00 | 1.50 | -0.51 | -78.46% | 5 | 37 | 69.02% |
| SNPS240621C00900000 | 2024-05-22 3:51PM EDT | 900.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 28 | 55 | 53.32% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240621P00185000 | 2024-01-26 11:56AM EDT | 185.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 11 | 559 | 137.31% |
| SNPS240621P00190000 | 2023-08-31 3:30PM EDT | 190.00 | 0.67 | 0.00 | 4.80 | 0.00 | - | 19 | 15 | 208.28% |
| SNPS240621P00195000 | 2023-08-31 3:21PM EDT | 195.00 | 2.11 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 203.71% |
| SNPS240621P00200000 | 2023-09-07 11:08AM EDT | 200.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 15 | 11 | 199.27% |
| SNPS240621P00210000 | 2023-09-06 3:32PM EDT | 210.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 190.72% |
| SNPS240621P00220000 | 2024-01-26 2:32PM EDT | 220.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | 6 | 7 | 179.79% |
| SNPS240621P00230000 | 2024-01-26 2:26PM EDT | 230.00 | 0.15 | 0.00 | 3.50 | 0.00 | - | 6 | 7 | 165.53% |
| SNPS240621P00240000 | 2023-07-31 10:15AM EDT | 240.00 | 5.72 | 0.00 | 9.10 | 0.00 | - | 1 | 2 | 189.65% |
| SNPS240621P00250000 | 2023-12-01 4:52PM EDT | 250.00 | 0.20 | 0.00 | 4.00 | 0.00 | - | 1 | 12 | 155.18% |
| SNPS240621P00260000 | 2024-05-22 9:48AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | -0.13 | -72.22% | 31 | 44 | 88.67% |
| SNPS240621P00270000 | 2024-05-22 9:49AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | -10.35 | -99.52% | 287 | 4 | 84.38% |
| SNPS240621P00280000 | 2024-02-22 11:13AM EDT | 280.00 | 1.84 | 0.00 | 1.45 | 0.00 | - | 2 | 26 | 115.82% |
| SNPS240621P00290000 | 2024-05-22 9:52AM EDT | 290.00 | 0.05 | 0.00 | 4.80 | -1.81 | -97.31% | 4 | 27 | 134.45% |
| SNPS240621P00300000 | 2024-05-22 3:51PM EDT | 300.00 | 0.05 | 0.00 | 3.90 | -0.07 | -58.33% | 24 | 15 | 123.76% |
| SNPS240621P00310000 | 2024-05-10 9:41AM EDT | 310.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 3 | 30 | 74.22% |
| SNPS240621P00320000 | 2024-05-20 10:30AM EDT | 320.00 | 0.06 | 0.00 | 4.30 | 0.00 | - | 6 | 9 | 114.87% |
| SNPS240621P00330000 | 2024-04-17 2:27PM EDT | 330.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 111.89% |
| SNPS240621P00340000 | 2024-05-17 2:17PM EDT | 340.00 | 0.15 | 0.05 | 5.00 | 0.00 | - | 4 | 35 | 107.72% |
| SNPS240621P00350000 | 2024-05-16 2:12PM EDT | 350.00 | 0.05 | 0.05 | 5.10 | 0.00 | - | 1 | 23 | 102.97% |
| SNPS240621P00360000 | 2024-02-07 11:01AM EDT | 360.00 | 1.40 | 0.30 | 5.00 | 0.00 | - | 1 | 50 | 98.51% |
| SNPS240621P00370000 | 2024-02-06 2:57PM EDT | 370.00 | 1.67 | 0.45 | 1.50 | 0.00 | - | 2 | 26 | 77.98% |
| SNPS240621P00380000 | 2024-05-22 2:36PM EDT | 380.00 | 0.16 | 0.05 | 0.60 | -0.07 | -30.43% | 18 | 155 | 62.84% |
| SNPS240621P00390000 | 2024-05-13 3:33PM EDT | 390.00 | 0.08 | 0.05 | 5.10 | 0.00 | - | 1 | 284 | 83.56% |
| SNPS240621P00400000 | 2024-05-20 2:41PM EDT | 400.00 | 0.75 | 0.05 | 5.00 | 0.00 | - | 1 | 138 | 78.64% |
| SNPS240621P00410000 | 2024-05-21 11:08AM EDT | 410.00 | 0.19 | 0.10 | 5.10 | 0.00 | - | 6 | 91 | 74.61% |
| SNPS240621P00420000 | 2024-05-17 2:27PM EDT | 420.00 | 0.26 | 0.05 | 5.20 | 0.00 | - | 3 | 286 | 70.34% |
| SNPS240621P00430000 | 2024-05-15 9:50AM EDT | 430.00 | 0.22 | 0.10 | 3.30 | 0.00 | - | 1 | 155 | 60.19% |
| SNPS240621P00440000 | 2024-05-15 9:50AM EDT | 440.00 | 0.35 | 0.15 | 1.55 | 0.00 | - | 1 | 299 | 55.14% |
| SNPS240621P00450000 | 2024-05-22 3:56PM EDT | 450.00 | 0.47 | 0.50 | 1.00 | +0.02 | +4.44% | 24 | 305 | 47.11% |
| SNPS240621P00460000 | 2024-05-22 3:24PM EDT | 460.00 | 0.54 | 0.30 | 1.85 | -0.04 | -6.90% | 1 | 45 | 49.21% |
| SNPS240621P00470000 | 2024-05-22 3:41PM EDT | 470.00 | 0.89 | 0.30 | 1.45 | +0.04 | +4.71% | 5 | 1,183 | 42.98% |
| SNPS240621P00480000 | 2024-05-22 3:59PM EDT | 480.00 | 0.98 | 0.70 | 2.10 | -0.19 | -16.24% | 77 | 196 | 42.65% |
| SNPS240621P00490000 | 2024-05-22 3:58PM EDT | 490.00 | 1.50 | 1.30 | 1.85 | -0.27 | -15.25% | 57 | 273 | 37.57% |
| SNPS240621P00500000 | 2024-05-22 3:59PM EDT | 500.00 | 1.98 | 1.65 | 2.30 | -0.29 | -12.78% | 1,233 | 2,701 | 35.63% |
| SNPS240621P00510000 | 2024-05-22 3:58PM EDT | 510.00 | 2.71 | 2.30 | 3.40 | -0.89 | -24.72% | 475 | 773 | 35.38% |
| SNPS240621P00520000 | 2024-05-22 3:59PM EDT | 520.00 | 4.30 | 3.20 | 4.90 | -0.75 | -14.85% | 267 | 371 | 35.18% |
| SNPS240621P00530000 | 2024-05-22 3:59PM EDT | 530.00 | 6.50 | 2.85 | 8.00 | -0.60 | -8.45% | 113 | 388 | 37.36% |
| SNPS240621P00540000 | 2024-05-22 3:59PM EDT | 540.00 | 8.60 | 7.80 | 9.40 | -0.77 | -8.22% | 130 | 457 | 34.79% |
| SNPS240621P00550000 | 2024-05-22 3:59PM EDT | 550.00 | 11.48 | 11.00 | 12.00 | -1.12 | -8.89% | 385 | 1,261 | 33.69% |
| SNPS240621P00560000 | 2024-05-22 3:56PM EDT | 560.00 | 15.14 | 14.50 | 15.40 | -1.06 | -6.54% | 458 | 560 | 32.93% |
| SNPS240621P00570000 | 2024-05-22 3:56PM EDT | 570.00 | 19.65 | 19.20 | 19.70 | -1.51 | -7.14% | 100 | 450 | 32.49% |
| SNPS240621P00580000 | 2024-05-22 3:54PM EDT | 580.00 | 24.62 | 24.10 | 25.00 | -1.18 | -4.57% | 25 | 265 | 32.45% |
| SNPS240621P00590000 | 2024-05-22 2:46PM EDT | 590.00 | 31.90 | 29.30 | 31.30 | -1.25 | -3.77% | 8 | 213 | 32.85% |
| SNPS240621P00600000 | 2024-05-21 3:30PM EDT | 600.00 | 39.00 | 34.20 | 39.80 | 0.00 | - | 6 | 82 | 35.82% |
| SNPS240621P00610000 | 2024-05-16 10:09AM EDT | 610.00 | 46.90 | 40.50 | 48.70 | 0.00 | - | 2 | 69 | 38.83% |
| SNPS240621P00620000 | 2024-05-22 3:58PM EDT | 620.00 | 54.00 | 47.70 | 57.00 | -5.90 | -9.85% | 15 | 34 | 40.25% |
| SNPS240621P00630000 | 2024-05-17 3:01PM EDT | 630.00 | 68.35 | 56.00 | 65.00 | 0.00 | - | 5 | 8 | 40.44% |
| SNPS240621P00640000 | 2024-05-22 3:06PM EDT | 640.00 | 70.92 | 64.60 | 74.00 | -4.98 | -6.56% | 1 | 8 | 42.08% |
| SNPS240621P00650000 | 2024-05-15 3:38PM EDT | 650.00 | 73.80 | 75.10 | 83.00 | 0.00 | - | - | 1 | 43.29% |
| SNPS240621P00660000 | 2024-03-22 2:13PM EDT | 660.00 | 76.20 | 144.10 | 154.00 | 0.00 | - | 1 | 4 | 142.53% |
| SNPS240621P00670000 | 2024-05-15 12:50PM EDT | 670.00 | 92.45 | 92.80 | 102.00 | 0.00 | - | - | 1 | 47.14% |
| SNPS240621P00680000 | 2024-02-26 10:59AM EDT | 680.00 | 111.00 | 101.50 | 107.50 | 0.00 | - | 1 | 3 | 31.52% |
| SNPS240621P00700000 | 2024-03-21 2:03PM EDT | 700.00 | 99.40 | 184.10 | 194.00 | 0.00 | - | - | 0 | 159.33% |
| SNPS240621P00760000 | 2024-05-17 11:40AM EDT | 760.00 | 192.05 | 181.10 | 191.00 | 0.00 | - | 1 | 1 | 67.64% |
© 2024 Yahoo. Tutti i diritti riservati.