Italia markets open in 5 hours 31 minutes
Dow Jones
38.571,03 -115,29 (-0,30%) Nasdaq
16.828,67 +93,65 (+0,56%) Nikkei 225
38.660,33 -262,70 (-0,67%) EUR/USD
1,0913 +0,0007 (+0,07%) Bitcoin EUR
63.225,30 +710,50 (+1,14%) CMC Crypto 200
1.446,06 -21,88 (-1,49%)
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 | 238.77% |
| 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 | 339.10% |
| 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 | 306.38% |
| SNPS240621C00300000 | 2024-05-23 12:01PM EDT | 300.00 | 300.00 | 257.00 | 266.90 | 0.00 | - | 1 | 2 | 133.89% |
| SNPS240621C00310000 | 2024-01-03 2:16PM EDT | 310.00 | 191.08 | 244.00 | 253.20 | 0.00 | - | - | 1 | 149.51% |
| SNPS240621C00320000 | 2023-06-29 10:53AM EDT | 320.00 | 135.00 | 149.00 | 156.60 | 0.00 | - | - | 1 | 0.00% |
| SNPS240621C00360000 | 2024-05-24 12:52PM EDT | 360.00 | 232.39 | 197.00 | 207.00 | 0.00 | - | 1 | 1 | 99.49% |
| 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 | 105.42% |
| SNPS240621C00400000 | 2024-05-17 2:01PM EDT | 400.00 | 167.81 | 158.00 | 166.50 | 0.00 | - | 2 | 4 | 82.15% |
| 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 | 138.00 | 146.60 | 0.00 | - | 1 | 185 | 72.56% |
| SNPS240621C00430000 | 2024-04-12 12:27PM EDT | 430.00 | 135.40 | 126.60 | 134.80 | 0.00 | - | 1 | 58 | 86.88% |
| SNPS240621C00440000 | 2024-01-23 12:00PM EDT | 440.00 | 119.06 | 149.10 | 157.20 | 0.00 | - | 30 | 151 | 178.00% |
| SNPS240621C00450000 | 2024-05-06 2:27PM EDT | 450.00 | 98.23 | 108.00 | 115.10 | 0.00 | - | 20 | 67 | 76.70% |
| SNPS240621C00460000 | 2024-05-31 11:41AM EDT | 460.00 | 94.20 | 98.00 | 105.40 | 0.00 | - | 2 | 33 | 72.29% |
| SNPS240621C00470000 | 2024-05-20 3:31PM EDT | 470.00 | 106.34 | 88.30 | 95.40 | 0.00 | - | 3 | 49 | 66.39% |
| SNPS240621C00480000 | 2024-05-17 2:01PM EDT | 480.00 | 91.15 | 78.40 | 85.60 | 0.00 | - | 2 | 22 | 61.38% |
| SNPS240621C00490000 | 2024-05-20 3:31PM EDT | 490.00 | 86.53 | 68.60 | 75.80 | 0.00 | - | 5 | 46 | 56.26% |
| SNPS240621C00500000 | 2024-05-23 1:41PM EDT | 500.00 | 96.96 | 58.90 | 65.60 | 0.00 | - | 7 | 82 | 49.56% |
| SNPS240621C00510000 | 2024-05-31 3:50PM EDT | 510.00 | 50.67 | 49.50 | 55.80 | -1.83 | -3.49% | 3 | 268 | 44.29% |
| SNPS240621C00520000 | 2024-05-23 10:00AM EDT | 520.00 | 41.57 | 40.40 | 45.70 | -20.23 | -32.73% | 3 | 160 | 37.90% |
| SNPS240621C00530000 | 2024-05-31 3:50PM EDT | 530.00 | 34.58 | 31.00 | 37.00 | 0.00 | - | 2 | 113 | 35.32% |
| SNPS240621C00540000 | 2024-05-31 10:55AM EDT | 540.00 | 19.90 | 25.50 | 30.70 | 0.00 | - | 2 | 111 | 37.28% |
| SNPS240621C00550000 | 2024-06-03 1:11PM EDT | 550.00 | 14.00 | 19.60 | 21.20 | +0.20 | +1.45% | 7 | 776 | 30.37% |
| SNPS240621C00560000 | 2024-06-03 3:38PM EDT | 560.00 | 12.58 | 14.20 | 15.10 | -1.58 | -11.16% | 72 | 216 | 29.20% |
| SNPS240621C00570000 | 2024-06-03 3:50PM EDT | 570.00 | 8.70 | 9.40 | 10.30 | +1.57 | +22.02% | 113 | 493 | 28.50% |
| SNPS240621C00580000 | 2024-06-03 3:55PM EDT | 580.00 | 6.00 | 5.90 | 7.00 | +1.49 | +33.04% | 29 | 636 | 28.71% |
| SNPS240621C00590000 | 2024-06-03 3:40PM EDT | 590.00 | 3.19 | 3.60 | 4.30 | -0.21 | -6.18% | 159 | 410 | 28.11% |
| SNPS240621C00600000 | 2024-06-03 3:07PM EDT | 600.00 | 1.94 | 1.65 | 4.20 | +0.26 | +15.48% | 4 | 554 | 33.09% |
| SNPS240621C00610000 | 2024-06-03 10:52AM EDT | 610.00 | 1.14 | 0.95 | 4.20 | -0.16 | -12.31% | 3 | 295 | 38.00% |
| SNPS240621C00620000 | 2024-06-03 11:34AM EDT | 620.00 | 0.90 | 0.70 | 3.40 | +0.05 | +5.88% | 2 | 359 | 39.86% |
| SNPS240621C00630000 | 2024-05-31 3:31PM EDT | 630.00 | 0.69 | 0.40 | 4.40 | 0.00 | - | 14 | 744 | 47.75% |
| SNPS240621C00640000 | 2024-06-03 11:03AM EDT | 640.00 | 0.69 | 0.25 | 1.95 | -0.06 | -8.00% | 45 | 828 | 41.71% |
| SNPS240621C00650000 | 2024-05-31 11:29AM EDT | 650.00 | 0.48 | 0.20 | 1.40 | 0.00 | - | 3 | 1,097 | 42.09% |
| SNPS240621C00660000 | 2024-05-31 9:56AM EDT | 660.00 | 0.35 | 0.20 | 1.20 | -0.40 | -53.33% | 1 | 314 | 44.02% |
| SNPS240621C00670000 | 2024-05-31 3:41PM EDT | 670.00 | 0.48 | 0.10 | 2.50 | 0.00 | - | 1 | 58 | 55.27% |
| SNPS240621C00680000 | 2024-06-03 10:48AM EDT | 680.00 | 0.32 | 0.10 | 0.40 | -0.33 | -50.77% | 5 | 177 | 41.75% |
| SNPS240621C00690000 | 2024-05-31 1:45PM EDT | 690.00 | 0.25 | 0.10 | 4.10 | 0.00 | - | 1 | 12 | 59.64% |
| SNPS240621C00700000 | 2024-05-30 1:12PM EDT | 700.00 | 0.10 | 0.10 | 0.70 | 0.00 | - | 5 | 149 | 51.20% |
| SNPS240621C00710000 | 2024-05-24 12:59PM EDT | 710.00 | 0.26 | 0.10 | 0.40 | 0.00 | - | 2 | 43 | 49.46% |
| SNPS240621C00720000 | 2024-05-31 9:56AM EDT | 720.00 | 0.05 | 0.05 | 1.15 | 0.00 | - | 1 | 443 | 55.13% |
| SNPS240621C00730000 | 2024-05-28 11:18AM EDT | 730.00 | 0.23 | 0.05 | 0.35 | 0.00 | - | 3 | 12 | 53.37% |
| SNPS240621C00740000 | 2024-05-31 10:06AM EDT | 740.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 1 | 112 | 51.86% |
| SNPS240621C00750000 | 2024-05-23 10:17AM EDT | 750.00 | 0.25 | 0.05 | 4.80 | 0.00 | - | - | 1 | 79.69% |
| SNPS240621C00760000 | 2024-04-09 1:40PM EDT | 760.00 | 1.80 | 0.05 | 4.10 | 0.00 | - | 1 | 14 | 79.97% |
| SNPS240621C00780000 | 2024-05-20 9:41AM EDT | 780.00 | 0.54 | 0.05 | 4.40 | 0.00 | - | 1 | 30 | 86.40% |
| SNPS240621C00800000 | 2024-05-28 2:47PM EDT | 800.00 | 0.13 | 0.05 | 0.60 | 0.00 | - | 10 | 144 | 68.12% |
| SNPS240621C00820000 | 2024-05-23 9:43AM EDT | 820.00 | 0.10 | 0.05 | 3.90 | 0.00 | - | 1 | 50 | 94.40% |
| SNPS240621C00840000 | 2024-05-22 12:11PM EDT | 840.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 6 | 178 | 102.65% |
| SNPS240621C00860000 | 2024-05-28 12:47PM EDT | 860.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 6 | 10 | 105.19% |
| SNPS240621C00880000 | 2024-06-03 11:08AM EDT | 880.00 | 0.05 | 0.00 | 0.50 | -0.05 | -50.00% | 5 | 43 | 80.96% |
| SNPS240621C00900000 | 2024-06-03 3:51PM EDT | 900.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 111 | 448 | 67.97% |
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 | 174.22% |
| SNPS240621P00190000 | 2023-08-31 3:30PM EDT | 190.00 | 0.67 | 0.00 | 4.80 | 0.00 | - | 19 | 15 | 265.09% |
| SNPS240621P00195000 | 2023-08-31 3:21PM EDT | 195.00 | 2.11 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 259.18% |
| SNPS240621P00200000 | 2023-09-07 11:08AM EDT | 200.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 15 | 11 | 253.42% |
| SNPS240621P00210000 | 2023-09-06 3:32PM EDT | 210.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 242.36% |
| SNPS240621P00220000 | 2024-01-26 2:32PM EDT | 220.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | 6 | 7 | 228.27% |
| SNPS240621P00230000 | 2024-01-26 2:26PM EDT | 230.00 | 0.15 | 0.00 | 3.50 | 0.00 | - | 6 | 7 | 209.91% |
| SNPS240621P00240000 | 2023-07-31 10:15AM EDT | 240.00 | 5.72 | 0.00 | 9.10 | 0.00 | - | 1 | 2 | 240.63% |
| SNPS240621P00250000 | 2023-12-01 4:52PM EDT | 250.00 | 0.20 | 0.00 | 4.00 | 0.00 | - | 1 | 12 | 196.46% |
| SNPS240621P00260000 | 2024-05-22 9:48AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 75 | 50.00% |
| SNPS240621P00270000 | 2024-05-22 11:25AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 287 | 291 | 50.00% |
| SNPS240621P00280000 | 2024-02-22 11:13AM EDT | 280.00 | 1.84 | 0.00 | 1.45 | 0.00 | - | 2 | 26 | 145.95% |
| SNPS240621P00290000 | 2024-05-22 9:56AM EDT | 290.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 4 | 31 | 166.06% |
| SNPS240621P00300000 | 2024-05-22 3:51PM EDT | 300.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 24 | 39 | 101.56% |
| SNPS240621P00310000 | 2024-05-10 9:41AM EDT | 310.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 3 | 30 | 96.48% |
| SNPS240621P00320000 | 2024-05-20 10:30AM EDT | 320.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 6 | 9 | 147.22% |
| SNPS240621P00330000 | 2024-05-23 9:32AM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 97 | 78.91% |
| SNPS240621P00340000 | 2024-05-23 1:47PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 50.00% |
| SNPS240621P00350000 | 2024-05-23 9:32AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 351 | 374 | 50.00% |
| SNPS240621P00360000 | 2024-02-07 11:01AM EDT | 360.00 | 1.40 | 0.30 | 5.00 | 0.00 | - | 1 | 50 | 122.83% |
| SNPS240621P00370000 | 2024-06-03 2:18PM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 350 | 62.50% |
| SNPS240621P00380000 | 2024-06-03 2:18PM EDT | 380.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 104 | 368 | 58.98% |
| SNPS240621P00390000 | 2024-06-03 2:19PM EDT | 390.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 95 | 284 | 58.98% |
| SNPS240621P00400000 | 2024-05-20 2:41PM EDT | 400.00 | 0.75 | 0.05 | 1.15 | 0.00 | - | 1 | 138 | 74.78% |
| SNPS240621P00410000 | 2024-05-24 1:37PM EDT | 410.00 | 0.10 | 0.05 | 4.30 | 0.00 | - | 2 | 91 | 88.31% |
| SNPS240621P00420000 | 2024-05-17 2:27PM EDT | 420.00 | 0.26 | 0.05 | 4.30 | 0.00 | - | 3 | 286 | 82.69% |
| SNPS240621P00430000 | 2024-05-30 12:26PM EDT | 430.00 | 0.18 | 0.05 | 2.00 | 0.00 | - | 10 | 201 | 66.49% |
| SNPS240621P00440000 | 2024-05-28 10:26AM EDT | 440.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 2 | 299 | 51.71% |
| SNPS240621P00450000 | 2024-05-28 10:26AM EDT | 450.00 | 0.11 | 0.10 | 4.00 | 0.00 | - | 2 | 291 | 65.48% |
| SNPS240621P00460000 | 2024-05-29 9:42AM EDT | 460.00 | 0.15 | 0.20 | 2.85 | 0.00 | - | 1 | 43 | 56.43% |
| SNPS240621P00470000 | 2024-06-03 10:08AM EDT | 470.00 | 0.45 | 0.15 | 1.10 | -1.14 | -71.70% | 3 | 1,176 | 48.07% |
| SNPS240621P00480000 | 2024-06-03 9:30AM EDT | 480.00 | 0.45 | 0.15 | 4.40 | -0.05 | -10.00% | 1 | 219 | 51.14% |
| SNPS240621P00490000 | 2024-05-28 11:54AM EDT | 490.00 | 0.20 | 0.25 | 4.50 | 0.00 | - | 2 | 287 | 55.80% |
| SNPS240621P00500000 | 2024-06-03 10:53AM EDT | 500.00 | 1.07 | 0.75 | 1.75 | -0.43 | -28.67% | 3 | 2,267 | 37.96% |
| SNPS240621P00510000 | 2024-06-03 11:03AM EDT | 510.00 | 1.65 | 0.95 | 1.95 | -0.53 | -24.31% | 44 | 1,173 | 33.89% |
| SNPS240621P00520000 | 2024-06-03 2:41PM EDT | 520.00 | 2.25 | 1.65 | 3.10 | -1.25 | -35.71% | 5 | 451 | 33.17% |
| SNPS240621P00530000 | 2024-06-03 3:55PM EDT | 530.00 | 3.30 | 2.90 | 3.50 | -2.10 | -38.89% | 9 | 725 | 28.68% |
| SNPS240621P00540000 | 2024-06-03 12:19PM EDT | 540.00 | 7.18 | 4.70 | 5.50 | +1.38 | +23.79% | 5 | 680 | 27.76% |
| SNPS240621P00550000 | 2024-06-03 3:45PM EDT | 550.00 | 8.80 | 7.40 | 8.30 | -4.70 | -34.81% | 70 | 1,357 | 26.70% |
| SNPS240621P00560000 | 2024-06-03 2:34PM EDT | 560.00 | 14.30 | 11.30 | 12.70 | +1.80 | +14.40% | 18 | 603 | 26.75% |
| SNPS240621P00570000 | 2024-05-31 3:41PM EDT | 570.00 | 21.65 | 16.60 | 17.70 | 0.00 | - | 13 | 511 | 25.57% |
| SNPS240621P00580000 | 2024-06-03 12:46PM EDT | 580.00 | 30.05 | 23.10 | 28.00 | -0.95 | -3.06% | 2 | 600 | 33.55% |
| SNPS240621P00590000 | 2024-06-03 10:48AM EDT | 590.00 | 37.20 | 30.60 | 34.60 | -1.60 | -4.12% | 5 | 263 | 31.97% |
| SNPS240621P00600000 | 2024-05-31 10:50AM EDT | 600.00 | 52.00 | 38.50 | 45.00 | 0.00 | - | 3 | 135 | 38.59% |
| SNPS240621P00610000 | 2024-05-31 12:42PM EDT | 610.00 | 61.87 | 47.00 | 54.00 | 0.00 | - | 5 | 70 | 40.98% |
| SNPS240621P00620000 | 2024-05-24 1:22PM EDT | 620.00 | 36.00 | 57.10 | 64.00 | 0.00 | - | 2 | 47 | 45.79% |
| SNPS240621P00630000 | 2024-05-17 3:01PM EDT | 630.00 | 68.35 | 65.70 | 73.60 | 0.00 | - | 5 | 8 | 49.05% |
| SNPS240621P00640000 | 2024-05-24 12:44PM EDT | 640.00 | 49.70 | 77.00 | 83.50 | 0.00 | - | 1 | 1 | 53.02% |
| SNPS240621P00650000 | 2024-05-23 1:23PM EDT | 650.00 | 55.44 | 84.30 | 94.00 | 0.00 | - | 5 | 0 | 58.95% |
| SNPS240621P00660000 | 2024-05-23 10:55AM EDT | 660.00 | 68.85 | 94.10 | 104.00 | 0.00 | - | 2 | 0 | 63.01% |
| SNPS240621P00670000 | 2024-05-23 10:32AM EDT | 670.00 | 78.79 | 104.30 | 114.00 | 0.00 | - | 1 | 0 | 66.93% |
| SNPS240621P00680000 | 2024-02-26 10:59AM EDT | 680.00 | 111.00 | 101.50 | 107.50 | 0.00 | - | 1 | 3 | 0.00% |
| SNPS240621P00700000 | 2024-03-21 2:03PM EDT | 700.00 | 99.40 | 184.10 | 194.00 | 0.00 | - | - | 0 | 190.89% |
| SNPS240621P00760000 | 2024-05-24 12:52PM EDT | 760.00 | 168.47 | 194.10 | 204.00 | 0.00 | - | 1 | 0 | 57.18% |
© 2024 Yahoo. Tutti i diritti riservati.