Italia markets open in 5 hours 10 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
38.850,56 +233,46 (+0,60%) EUR/USD
1,0833 +0,0006 (+0,05%) Bitcoin EUR
64.174,46 -548,64 (-0,85%) CMC Crypto 200
1.512,34 -14,08 (-0,92%)
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 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS250620C00250000 | 2024-04-25 10:12AM EDT | 250.00 | 292.00 | 335.00 | 345.00 | 0.00 | - | 1 | 1 | 70.23% |
| SNPS250620C00300000 | 2024-03-13 11:30AM EDT | 300.00 | 283.59 | 274.00 | 292.00 | 0.00 | - | - | 1 | 59.42% |
| SNPS250620C00400000 | 2024-03-19 10:21AM EDT | 400.00 | 214.55 | 162.10 | 171.30 | 0.00 | - | 2 | 2 | 0.00% |
| SNPS250620C00450000 | 2024-04-26 12:32PM EDT | 450.00 | 151.30 | 166.00 | 176.00 | 0.00 | - | 1 | 2 | 49.30% |
| SNPS250620C00470000 | 2024-04-22 10:15AM EDT | 470.00 | 115.00 | 152.00 | 162.00 | 0.00 | - | 1 | 2 | 47.94% |
| SNPS250620C00480000 | 2024-04-17 9:54AM EDT | 480.00 | 132.50 | 142.60 | 148.90 | 0.00 | - | 1 | 0 | 44.09% |
| SNPS250620C00500000 | 2024-04-18 12:25PM EDT | 500.00 | 102.60 | 130.10 | 136.00 | 0.00 | - | 1 | 1 | 43.12% |
| SNPS250620C00510000 | 2024-04-25 11:55AM EDT | 510.00 | 99.10 | 126.00 | 136.00 | 0.00 | - | - | 1 | 45.60% |
| SNPS250620C00520000 | 2024-05-10 3:31PM EDT | 520.00 | 113.78 | 119.00 | 129.00 | 0.00 | - | 1 | 2 | 44.65% |
| SNPS250620C00530000 | 2024-04-22 10:18AM EDT | 530.00 | 84.60 | 113.00 | 123.00 | 0.00 | - | 1 | 8 | 44.12% |
| SNPS250620C00540000 | 2024-05-14 1:41PM EDT | 540.00 | 102.47 | 108.00 | 118.00 | 0.00 | - | 1 | 11 | 43.97% |
| SNPS250620C00550000 | 2024-05-16 1:24PM EDT | 550.00 | 107.20 | 102.00 | 111.00 | 0.00 | - | 1 | 29 | 42.88% |
| SNPS250620C00560000 | 2024-05-22 9:39AM EDT | 560.00 | 104.50 | 97.00 | 107.00 | +4.50 | +4.50% | 1 | 1 | 43.06% |
| SNPS250620C00570000 | 2024-05-16 3:39PM EDT | 570.00 | 97.35 | 91.00 | 101.00 | 0.00 | - | 1 | 5 | 42.30% |
| SNPS250620C00580000 | 2024-05-22 1:58PM EDT | 580.00 | 92.00 | 86.00 | 96.00 | +25.00 | +37.31% | 1 | 141 | 41.91% |
| SNPS250620C00590000 | 2024-04-02 9:30AM EDT | 590.00 | 94.90 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.78% |
| SNPS250620C00600000 | 2024-05-07 11:27AM EDT | 600.00 | 73.50 | 77.00 | 87.00 | 0.00 | - | 6 | 75 | 41.39% |
| SNPS250620C00610000 | 2024-05-16 12:14PM EDT | 610.00 | 82.60 | 72.00 | 82.00 | 0.00 | - | 4 | 22 | 40.83% |
| SNPS250620C00620000 | 2024-04-15 9:30AM EDT | 620.00 | 77.80 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
| SNPS250620C00630000 | 2024-05-21 1:37PM EDT | 630.00 | 67.65 | 64.00 | 74.00 | 0.00 | - | 8 | 10 | 40.37% |
| SNPS250620C00640000 | 2024-04-18 12:11PM EDT | 640.00 | 47.35 | 58.00 | 65.60 | 0.00 | - | 1 | 6 | 38.19% |
| SNPS250620C00650000 | 2024-05-20 10:49AM EDT | 650.00 | 60.00 | 56.00 | 66.00 | 0.00 | - | 1 | 7 | 39.68% |
| SNPS250620C00660000 | 2024-04-29 3:27PM EDT | 660.00 | 47.85 | 53.00 | 63.00 | 0.00 | - | 1 | 3 | 39.67% |
| SNPS250620C00670000 | 2024-04-09 12:01PM EDT | 670.00 | 64.70 | 43.10 | 49.60 | 0.00 | - | 2 | 3 | 35.13% |
| SNPS250620C00700000 | 2024-05-16 12:14PM EDT | 700.00 | 48.60 | 40.00 | 50.00 | 0.00 | - | 4 | 9 | 38.66% |
| SNPS250620C00710000 | 2024-02-22 4:36PM EDT | 710.00 | 56.60 | 60.20 | 67.20 | 0.00 | - | 2 | 1 | 47.19% |
| SNPS250620C00720000 | 2024-04-18 1:15PM EDT | 720.00 | 26.85 | 35.30 | 41.40 | 0.00 | - | 7 | 7 | 36.86% |
| SNPS250620C00730000 | 2024-05-17 12:43PM EDT | 730.00 | 36.50 | 32.00 | 42.00 | 0.00 | - | 3 | 3 | 38.11% |
| SNPS250620C00740000 | 2024-05-17 12:43PM EDT | 740.00 | 34.30 | 30.00 | 40.00 | 0.00 | - | 3 | 3 | 38.13% |
| SNPS250620C00750000 | 2024-05-17 12:43PM EDT | 750.00 | 32.10 | 28.00 | 38.00 | 0.00 | - | 3 | 122 | 38.11% |
| SNPS250620C00760000 | 2024-05-10 9:36AM EDT | 760.00 | 28.50 | 25.00 | 35.00 | 0.00 | - | - | 2 | 37.56% |
| SNPS250620C00770000 | 2024-05-17 12:43PM EDT | 770.00 | 28.20 | 23.00 | 33.00 | 0.00 | - | 3 | 3 | 37.43% |
| SNPS250620C00780000 | 2024-04-05 9:47AM EDT | 780.00 | 37.45 | 17.60 | 25.70 | 0.00 | - | 1 | 11 | 34.52% |
| SNPS250620C00800000 | 2024-05-16 12:12PM EDT | 800.00 | 22.30 | 18.00 | 28.00 | 0.00 | - | 2 | 8 | 37.30% |
| SNPS250620C00840000 | 2024-03-21 9:30AM EDT | 840.00 | 33.00 | 7.10 | 11.30 | 0.00 | - | 1 | 2 | 29.92% |
| SNPS250620C00900000 | 2024-05-10 12:29PM EDT | 900.00 | 9.50 | 6.00 | 15.20 | 0.00 | - | 1 | 15 | 36.35% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS250620P00250000 | 2024-05-20 9:38AM EDT | 250.00 | 1.05 | 0.00 | 7.20 | 0.00 | - | 1 | 5 | 55.64% |
| SNPS250620P00260000 | 2024-05-20 9:38AM EDT | 260.00 | 1.30 | 0.00 | 7.50 | 0.00 | - | 1 | 3 | 53.88% |
| SNPS250620P00270000 | 2024-05-20 9:38AM EDT | 270.00 | 1.60 | 0.00 | 7.80 | 0.00 | - | 1 | 2 | 52.16% |
| SNPS250620P00290000 | 2024-05-20 9:38AM EDT | 290.00 | 2.40 | 0.00 | 8.60 | 0.00 | - | 1 | 2 | 49.13% |
| SNPS250620P00350000 | 2024-03-15 9:44AM EDT | 350.00 | 11.02 | 10.10 | 10.80 | 0.00 | - | 1 | 21 | 40.25% |
| SNPS250620P00370000 | 2024-04-30 11:39AM EDT | 370.00 | 12.60 | 6.90 | 14.00 | 0.00 | - | 5 | 5 | 39.82% |
| SNPS250620P00410000 | 2024-03-04 1:59PM EDT | 410.00 | 14.13 | 18.20 | 20.90 | 0.00 | - | 2 | 1 | 38.04% |
| SNPS250620P00430000 | 2024-05-20 1:12PM EDT | 430.00 | 18.90 | 13.00 | 23.00 | 0.00 | - | 1 | 2 | 35.77% |
| SNPS250620P00450000 | 2024-05-20 1:11PM EDT | 450.00 | 23.50 | 17.00 | 27.00 | 0.00 | - | 8 | 65 | 34.57% |
| SNPS250620P00460000 | 2024-05-20 1:11PM EDT | 460.00 | 26.10 | 20.00 | 29.00 | 0.00 | - | 1 | 58 | 33.87% |
| SNPS250620P00470000 | 2024-05-20 1:12PM EDT | 470.00 | 28.80 | 22.00 | 32.00 | 0.00 | - | 1 | 3 | 33.66% |
| SNPS250620P00480000 | 2024-05-15 2:45PM EDT | 480.00 | 29.70 | 25.00 | 35.00 | 0.00 | - | - | 6 | 33.35% |
| SNPS250620P00490000 | 2024-05-15 2:45PM EDT | 490.00 | 32.50 | 28.00 | 38.00 | 0.00 | - | - | 5 | 32.95% |
| SNPS250620P00500000 | 2024-05-15 2:45PM EDT | 500.00 | 35.50 | 34.40 | 41.00 | 0.00 | - | 2 | 647 | 32.46% |
| SNPS250620P00520000 | 2024-04-22 1:27PM EDT | 520.00 | 63.00 | 37.00 | 47.00 | 0.00 | - | 1 | 4 | 31.25% |
| SNPS250620P00530000 | 2024-05-17 1:35PM EDT | 530.00 | 50.00 | 41.00 | 51.00 | 0.00 | - | 3 | 10 | 30.99% |
| SNPS250620P00540000 | 2024-03-19 12:38PM EDT | 540.00 | 56.60 | 71.90 | 74.80 | 0.00 | - | 1 | 1 | 39.49% |
| SNPS250620P00550000 | 2024-05-17 12:42PM EDT | 550.00 | 57.70 | 49.00 | 59.00 | 0.00 | - | 3 | 12 | 30.20% |
| SNPS250620P00560000 | 2024-04-01 1:39PM EDT | 560.00 | 67.15 | 75.70 | 79.20 | 0.00 | - | 1 | 11 | 36.69% |
| SNPS250620P00570000 | 2024-04-01 1:39PM EDT | 570.00 | 71.65 | 81.20 | 88.90 | 0.00 | - | - | 1 | 38.45% |
| SNPS250620P00580000 | 2024-04-08 1:26PM EDT | 580.00 | 76.00 | 76.00 | 82.50 | 0.00 | - | 7 | 68 | 33.24% |
| SNPS250620P00590000 | 2024-04-17 2:46PM EDT | 590.00 | 94.90 | 74.30 | 81.00 | 0.00 | - | 1 | 6 | 30.11% |
| SNPS250620P00600000 | 2024-05-17 12:42PM EDT | 600.00 | 82.20 | 73.00 | 83.00 | 0.00 | - | 3 | 3 | 28.39% |
| SNPS250620P00680000 | 2024-04-25 1:47PM EDT | 680.00 | 157.10 | 122.00 | 132.00 | 0.00 | - | - | 1 | 25.22% |
| SNPS250620P00720000 | 2024-02-12 10:30AM EDT | 720.00 | 161.50 | 169.00 | 176.00 | 0.00 | - | - | 1 | 31.13% |
| SNPS250620P00730000 | 2024-02-12 10:30AM EDT | 730.00 | 169.10 | 177.90 | 184.80 | 0.00 | - | - | 1 | 31.46% |
| SNPS250620P00750000 | 2024-02-21 10:30AM EDT | 750.00 | 216.30 | 170.00 | 179.50 | 0.00 | - | - | 1 | 16.38% |
| SNPS250620P00760000 | 2024-02-08 12:29PM EDT | 760.00 | 196.30 | 191.90 | 201.00 | 0.00 | - | - | 2 | 26.41% |
© 2024 Yahoo. Tutti i diritti riservati.