Italia markets close in 6 hours 11 minutes
FTSE MIB
34.213,28 -456,78 (-1,32%) Dow Jones
38.571,03 -115,27 (-0,30%) Nasdaq
16.828,67 +93,67 (+0,56%) Nikkei 225
38.837,46 -85,54 (-0,22%) Petrolio
72,81 -1,41 (-1,90%) Bitcoin EUR
63.211,63 -295,61 (-0,47%)
Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS260116C00230000 | 2024-04-18 9:32AM EDT | 230.00 | 320.00 | 355.00 | 365.00 | 0.00 | - | 1 | 4 | 73.68% |
| SNPS260116C00250000 | 2024-05-31 3:30PM EDT | 250.00 | 328.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS260116C00260000 | 2024-04-23 12:23PM EDT | 260.00 | 298.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SNPS260116C00300000 | 2024-05-31 3:20PM EDT | 300.00 | 284.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS260116C00330000 | 2024-01-03 11:26AM EDT | 330.00 | 210.70 | 259.00 | 269.00 | 0.00 | - | - | 1 | 51.81% |
| SNPS260116C00350000 | 2024-01-03 2:33PM EDT | 350.00 | 193.58 | 244.00 | 254.00 | 0.00 | - | 1 | 2 | 50.79% |
| SNPS260116C00360000 | 2024-02-08 2:40PM EDT | 360.00 | 260.23 | 256.20 | 265.00 | 0.00 | - | 1 | 0 | 61.06% |
| SNPS260116C00380000 | 2023-11-02 11:41AM EDT | 380.00 | 170.93 | 216.40 | 225.30 | 0.00 | - | - | 2 | 48.25% |
| SNPS260116C00400000 | 2024-04-30 3:38PM EDT | 400.00 | 196.20 | 213.00 | 223.00 | 0.00 | - | 4 | 9 | 50.74% |
| SNPS260116C00410000 | 2024-04-18 2:52PM EDT | 410.00 | 176.33 | 210.00 | 219.00 | 0.00 | - | 4 | 1 | 51.82% |
| SNPS260116C00420000 | 2024-03-15 1:26PM EDT | 420.00 | 201.55 | 201.00 | 210.00 | 0.00 | - | 4 | 2 | 50.17% |
| SNPS260116C00430000 | 2024-04-18 2:55PM EDT | 430.00 | 166.07 | 196.00 | 206.00 | 0.00 | - | 2 | 6 | 50.61% |
| SNPS260116C00440000 | 2024-04-02 10:55AM EDT | 440.00 | 201.80 | 149.10 | 161.90 | 0.00 | - | - | 1 | 35.21% |
| SNPS260116C00450000 | 2024-05-30 3:07PM EDT | 450.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS260116C00460000 | 2024-02-06 12:45PM EDT | 460.00 | 165.00 | 196.10 | 203.60 | 0.00 | - | 1 | 5 | 56.74% |
| SNPS260116C00470000 | 2024-04-04 9:30AM EDT | 470.00 | 200.00 | 148.00 | 158.00 | 0.00 | - | 1 | 2 | 41.11% |
| SNPS260116C00480000 | 2024-05-13 1:47PM EDT | 480.00 | 160.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS260116C00490000 | 2024-02-02 2:47PM EDT | 490.00 | 151.00 | 183.10 | 189.90 | 0.00 | - | 1 | 23 | 56.78% |
| SNPS260116C00500000 | 2024-05-30 9:47AM EDT | 500.00 | 160.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS260116C00510000 | 2024-02-07 12:49PM EDT | 510.00 | 146.00 | 157.00 | 165.00 | 0.00 | - | 1 | 14 | 50.05% |
| SNPS260116C00520000 | 2024-04-24 10:39AM EDT | 520.00 | 123.24 | 153.00 | 161.70 | 0.00 | - | 1 | 25 | 50.29% |
| SNPS260116C00530000 | 2024-05-31 1:02PM EDT | 530.00 | 122.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNPS260116C00540000 | 2024-04-29 11:08AM EDT | 540.00 | 120.90 | 134.30 | 143.50 | 0.00 | - | 1 | 6 | 48.15% |
| SNPS260116C00550000 | 2024-05-31 1:53PM EDT | 550.00 | 111.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNPS260116C00560000 | 2024-05-28 11:41AM EDT | 560.00 | 139.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS260116C00570000 | 2024-05-31 1:53PM EDT | 570.00 | 102.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| SNPS260116C00580000 | 2024-05-31 12:12PM EDT | 580.00 | 96.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SNPS260116C00590000 | 2024-05-23 2:03PM EDT | 590.00 | 121.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SNPS260116C00600000 | 2024-05-30 9:55AM EDT | 600.00 | 105.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SNPS260116C00610000 | 2024-04-18 12:49PM EDT | 610.00 | 78.28 | 94.00 | 103.00 | 0.00 | - | 1 | 30 | 42.86% |
| SNPS260116C00620000 | 2024-05-28 9:30AM EDT | 620.00 | 99.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| SNPS260116C00640000 | 2024-05-29 1:51PM EDT | 640.00 | 90.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SNPS260116C00660000 | 2024-05-28 10:46AM EDT | 660.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SNPS260116C00680000 | 2024-02-13 12:22PM EDT | 680.00 | 76.40 | 73.60 | 81.90 | 0.00 | - | 2 | 3 | 42.81% |
| SNPS260116C00700000 | 2024-05-28 10:47AM EDT | 700.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SNPS260116C00720000 | 2024-04-19 2:30PM EDT | 720.00 | 42.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| SNPS260116C00740000 | 2024-05-20 3:42PM EDT | 740.00 | 57.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SNPS260116C00760000 | 2024-04-23 12:11PM EDT | 760.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| SNPS260116C00780000 | 2024-05-23 1:13PM EDT | 780.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SNPS260116C00800000 | 2024-05-02 3:58PM EDT | 800.00 | 31.60 | 31.00 | 39.60 | 0.00 | - | 12 | 240 | 36.60% |
| SNPS260116C00820000 | 2024-05-30 10:28AM EDT | 820.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SNPS260116C00840000 | 2024-05-14 3:45PM EDT | 840.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SNPS260116C00860000 | 2024-04-24 1:20PM EDT | 860.00 | 23.20 | 32.30 | 36.30 | 0.00 | - | 7 | 5 | 38.86% |
| SNPS260116C00880000 | 2024-04-10 12:09PM EDT | 880.00 | 34.00 | 23.60 | 29.50 | 0.00 | - | 1 | 3 | 36.98% |
| SNPS260116C00900000 | 2024-05-23 9:37AM EDT | 900.00 | 24.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS260116P00230000 | 2024-05-20 9:38AM EDT | 230.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNPS260116P00240000 | 2024-05-20 9:38AM EDT | 240.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNPS260116P00250000 | 2024-01-23 3:22PM EDT | 250.00 | 3.30 | 0.00 | 6.80 | 0.00 | - | 1 | 2 | 44.00% |
| SNPS260116P00260000 | 2024-05-28 3:21PM EDT | 260.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SNPS260116P00270000 | 2024-05-28 3:22PM EDT | 270.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SNPS260116P00280000 | 2024-04-17 1:41PM EDT | 280.00 | 7.70 | 2.55 | 8.80 | 0.00 | - | 1 | 14 | 41.25% |
| SNPS260116P00290000 | 2024-04-16 2:48PM EDT | 290.00 | 9.00 | 3.00 | 9.60 | 0.00 | - | 1 | 24 | 40.44% |
| SNPS260116P00300000 | 2024-05-15 10:39AM EDT | 300.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SNPS260116P00310000 | 2024-01-12 4:24PM EDT | 310.00 | 12.00 | 7.30 | 12.30 | 0.00 | - | 2 | 10 | 39.79% |
| SNPS260116P00320000 | 2024-01-31 10:44AM EDT | 320.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| SNPS260116P00330000 | 2024-03-28 1:52PM EDT | 330.00 | 11.80 | 12.00 | 13.70 | 0.00 | - | 1 | 8 | 37.66% |
| SNPS260116P00350000 | 2024-03-27 12:12PM EDT | 350.00 | 14.30 | 14.90 | 17.30 | 0.00 | - | 2 | 4 | 37.21% |
| SNPS260116P00360000 | 2024-01-22 2:57PM EDT | 360.00 | 16.90 | 20.00 | 25.40 | 0.00 | - | 2 | 13 | 41.09% |
| SNPS260116P00380000 | 2024-03-07 12:57PM EDT | 380.00 | 19.80 | 20.70 | 24.10 | 0.00 | - | 2 | 3 | 36.76% |
| SNPS260116P00390000 | 2023-12-11 12:59PM EDT | 390.00 | 20.00 | 26.00 | 33.00 | 0.00 | - | - | 10 | 40.22% |
| SNPS260116P00400000 | 2024-04-25 12:19PM EDT | 400.00 | 27.60 | 16.70 | 19.80 | 0.00 | - | 1 | 8 | 30.85% |
| SNPS260116P00410000 | 2024-05-07 10:29AM EDT | 410.00 | 26.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SNPS260116P00420000 | 2024-04-26 3:50PM EDT | 420.00 | 30.40 | 20.30 | 23.50 | 0.00 | - | 5 | 17 | 29.89% |
| SNPS260116P00430000 | 2024-05-06 12:42PM EDT | 430.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SNPS260116P00440000 | 2024-05-15 11:38AM EDT | 440.00 | 29.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SNPS260116P00450000 | 2024-06-03 9:37AM EDT | 450.00 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SNPS260116P00460000 | 2024-02-27 11:02AM EDT | 460.00 | 38.20 | 39.50 | 42.50 | 0.00 | - | 1 | 12 | 32.55% |
| SNPS260116P00470000 | 2024-05-30 10:30AM EDT | 470.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SNPS260116P00480000 | 2024-05-17 9:55AM EDT | 480.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| SNPS260116P00490000 | 2024-01-25 11:31AM EDT | 490.00 | 52.00 | 47.10 | 50.50 | 0.00 | - | 1 | 3 | 30.65% |
| SNPS260116P00500000 | 2024-05-15 11:14AM EDT | 500.00 | 47.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SNPS260116P00510000 | 2024-06-03 11:21AM EDT | 510.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 1.56% |
| SNPS260116P00520000 | 2024-03-21 2:38PM EDT | 520.00 | 53.80 | 75.40 | 79.70 | 0.00 | - | - | 4 | 36.38% |
| SNPS260116P00530000 | 2024-04-23 2:43PM EDT | 530.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.78% |
| SNPS260116P00540000 | 2024-02-26 4:17PM EDT | 540.00 | 66.55 | 65.80 | 70.20 | 0.00 | - | 3 | 3 | 28.90% |
| SNPS260116P00550000 | 2024-02-23 4:53PM EDT | 550.00 | 72.20 | 64.00 | 68.80 | 0.00 | - | 1 | 2 | 26.45% |
| SNPS260116P00560000 | 2024-03-21 10:42AM EDT | 560.00 | 68.45 | 96.60 | 101.10 | 0.00 | - | 1 | 3 | 36.04% |
| SNPS260116P00570000 | 2024-05-15 10:19AM EDT | 570.00 | 77.40 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| SNPS260116P00580000 | 2024-03-01 2:58PM EDT | 580.00 | 77.90 | 86.30 | 95.00 | 0.00 | - | 1 | 2 | 29.61% |
| SNPS260116P00600000 | 2024-05-28 9:30AM EDT | 600.00 | 80.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS260116P00610000 | 2024-02-22 2:08PM EDT | 610.00 | 94.22 | 92.00 | 97.00 | 0.00 | - | 2 | 3 | 23.62% |
| SNPS260116P00640000 | 2024-04-15 10:38AM EDT | 640.00 | 127.80 | 110.50 | 114.70 | 0.00 | - | 2 | 1 | 22.47% |
| SNPS260116P00660000 | 2024-02-13 10:30AM EDT | 660.00 | 148.80 | 134.00 | 143.00 | 0.00 | - | - | 1 | 27.49% |
| SNPS260116P00700000 | 2024-02-28 1:22PM EDT | 700.00 | 156.19 | 157.00 | 165.80 | 0.00 | - | - | 2 | 24.38% |
| SNPS260116P00720000 | 2024-01-17 10:39AM EDT | 720.00 | 216.00 | 174.40 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SNPS260116P00740000 | 2024-02-12 10:30AM EDT | 740.00 | 182.60 | 192.30 | 199.40 | 0.00 | - | - | 1 | 24.56% |
| SNPS260116P00760000 | 2024-02-13 10:30AM EDT | 760.00 | 220.90 | 208.70 | 217.00 | 0.00 | - | - | 2 | 24.75% |
| SNPS260116P00780000 | 2024-02-21 10:30AM EDT | 780.00 | 246.20 | 202.00 | 212.00 | 0.00 | - | 1 | 2 | 0.00% |
| SNPS260116P00800000 | 2024-02-12 10:30AM EDT | 800.00 | 230.60 | 239.10 | 250.30 | 0.00 | - | - | 1 | 23.55% |
| SNPS260116P00820000 | 2024-02-12 10:30AM EDT | 820.00 | 248.60 | 258.80 | 270.00 | 0.00 | - | - | 1 | 24.43% |
© 2024 Yahoo. Tutti i diritti riservati.