Italia markets open in 1 hour 9 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.060,68 +443,58 (+1,15%) EUR/USD
1,0830 +0,0002 (+0,02%) Bitcoin EUR
64.096,98 -425,02 (-0,66%) CMC Crypto 200
1.510,69 -15,73 (-1,03%)
Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240920C00290000 | 2024-02-22 10:30AM EDT | 290.00 | 346.00 | 308.20 | 316.90 | 0.00 | - | 1 | 0 | 131.03% |
| SNPS240920C00360000 | 2024-02-22 10:30AM EDT | 360.00 | 254.00 | 242.30 | 250.90 | 0.00 | - | 1 | 1 | 104.37% |
| SNPS240920C00390000 | 2024-02-22 10:30AM EDT | 390.00 | 227.70 | 214.30 | 222.40 | 0.00 | - | 1 | 1 | 94.10% |
| SNPS240920C00400000 | 2024-03-05 12:18PM EDT | 400.00 | 183.10 | 192.70 | 201.70 | 0.00 | - | 1 | 1 | 76.23% |
| SNPS240920C00440000 | 2024-04-19 9:33AM EDT | 440.00 | 102.00 | 136.10 | 144.10 | 0.00 | - | 1 | 2 | 45.85% |
| SNPS240920C00450000 | 2024-02-22 10:32AM EDT | 450.00 | 181.50 | 161.10 | 168.30 | 0.00 | - | 1 | 1 | 77.65% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS240920C00500000 | 2024-05-15 12:50PM EDT | 500.00 | 102.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS240920C00510000 | 2024-05-15 1:07PM EDT | 510.00 | 95.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNPS240920C00520000 | 2024-05-09 3:40PM EDT | 520.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNPS240920C00530000 | 2024-05-13 12:48PM EDT | 530.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS240920C00540000 | 2024-05-15 1:27PM EDT | 540.00 | 74.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS240920C00550000 | 2024-05-22 1:26PM EDT | 550.00 | 63.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS240920C00560000 | 2024-05-22 3:41PM EDT | 560.00 | 54.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNPS240920C00570000 | 2024-05-22 3:40PM EDT | 570.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNPS240920C00580000 | 2024-05-22 1:45PM EDT | 580.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| SNPS240920C00590000 | 2024-05-22 3:40PM EDT | 590.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| SNPS240920C00600000 | 2024-05-22 12:37PM EDT | 600.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SNPS240920C00610000 | 2024-05-15 11:09AM EDT | 610.00 | 35.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SNPS240920C00620000 | 2024-05-15 10:47AM EDT | 620.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SNPS240920C00630000 | 2024-05-14 11:40AM EDT | 630.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SNPS240920C00640000 | 2024-05-20 12:37PM EDT | 640.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SNPS240920C00660000 | 2024-05-13 9:33AM EDT | 660.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SNPS240920C00680000 | 2024-05-22 2:24PM EDT | 680.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SNPS240920C00700000 | 2024-05-17 3:38PM EDT | 700.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| SNPS240920C00720000 | 2024-05-17 3:38PM EDT | 720.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| SNPS240920C00740000 | 2024-05-22 3:38PM EDT | 740.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SNPS240920C00780000 | 2024-05-15 9:48AM EDT | 780.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNPS240920C00800000 | 2024-03-25 1:36PM EDT | 800.00 | 9.20 | 0.00 | 2.10 | 0.00 | - | 5 | 8 | 33.15% |
| SNPS240920C00820000 | 2024-04-16 12:30PM EDT | 820.00 | 2.27 | 0.75 | 2.25 | 0.00 | - | 1 | 3 | 35.52% |
| SNPS240920C00840000 | 2024-05-22 11:56AM EDT | 840.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SNPS240920C00860000 | 2024-05-16 3:56PM EDT | 860.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNPS240920C00880000 | 2024-04-16 12:30PM EDT | 880.00 | 1.02 | 0.15 | 1.50 | 0.00 | - | 1 | 4 | 38.16% |
| SNPS240920C00900000 | 2024-05-16 9:42AM EDT | 900.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240920P00280000 | 2024-04-25 2:53PM EDT | 280.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNPS240920P00340000 | 2024-03-28 10:35AM EDT | 340.00 | 1.29 | 0.95 | 2.45 | 0.00 | - | 1 | 1 | 53.32% |
| SNPS240920P00360000 | 2024-05-06 10:09AM EDT | 360.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SNPS240920P00370000 | 2024-05-16 11:57AM EDT | 370.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNPS240920P00380000 | 2024-05-16 3:29PM EDT | 380.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNPS240920P00390000 | 2024-04-03 10:49AM EDT | 390.00 | 3.65 | 3.70 | 4.20 | 0.00 | - | 10 | 11 | 46.40% |
| SNPS240920P00400000 | 2024-05-21 12:02PM EDT | 400.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNPS240920P00410000 | 2024-05-17 3:15PM EDT | 410.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNPS240920P00420000 | 2024-05-10 9:52AM EDT | 420.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNPS240920P00430000 | 2024-05-22 12:03PM EDT | 430.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNPS240920P00440000 | 2024-05-22 12:03PM EDT | 440.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SNPS240920P00450000 | 2024-05-22 3:38PM EDT | 450.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SNPS240920P00460000 | 2024-05-20 10:33AM EDT | 460.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SNPS240920P00470000 | 2024-05-15 11:22AM EDT | 470.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SNPS240920P00480000 | 2024-05-22 3:52PM EDT | 480.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SNPS240920P00490000 | 2024-05-22 3:52PM EDT | 490.00 | 10.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SNPS240920P00500000 | 2024-05-22 11:30AM EDT | 500.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SNPS240920P00510000 | 2024-05-20 1:31PM EDT | 510.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SNPS240920P00520000 | 2024-05-20 3:43PM EDT | 520.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SNPS240920P00530000 | 2024-05-22 9:48AM EDT | 530.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SNPS240920P00540000 | 2024-05-22 10:57AM EDT | 540.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| SNPS240920P00550000 | 2024-05-22 1:58PM EDT | 550.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| SNPS240920P00560000 | 2024-05-22 11:41AM EDT | 560.00 | 30.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| SNPS240920P00570000 | 2024-05-22 3:57PM EDT | 570.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.20% |
| SNPS240920P00580000 | 2024-05-20 3:56PM EDT | 580.00 | 42.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS240920P00590000 | 2024-05-17 2:11PM EDT | 590.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNPS240920P00600000 | 2024-05-15 3:05PM EDT | 600.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNPS240920P00610000 | 2024-05-20 3:53PM EDT | 610.00 | 58.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS240920P00620000 | 2024-03-25 10:12AM EDT | 620.00 | 69.60 | 92.50 | 95.70 | 0.00 | - | 1 | 1 | 51.14% |
| SNPS240920P00630000 | 2024-03-06 11:55AM EDT | 630.00 | 80.10 | 76.30 | 83.90 | 0.00 | - | 5 | 6 | 36.62% |
| SNPS240920P00640000 | 2024-03-06 1:00PM EDT | 640.00 | 84.40 | 82.40 | 90.60 | 0.00 | - | 6 | 6 | 36.18% |
| SNPS240920P00660000 | 2024-05-10 9:51AM EDT | 660.00 | 104.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS240920P00680000 | 2024-05-15 10:18AM EDT | 680.00 | 113.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS240920P00720000 | 2024-05-20 9:38AM EDT | 720.00 | 153.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS240920P00780000 | 2024-02-13 10:30AM EDT | 780.00 | 237.60 | 217.50 | 224.40 | 0.00 | - | - | 0 | 50.23% |
| SNPS240920P00820000 | 2024-02-22 12:25PM EDT | 820.00 | 218.90 | 222.00 | 230.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.