Italia markets closed
Dow Jones
38.762,14 +86,46 (+0,22%) Nasdaq
16.267,75 +111,42 (+0,69%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0778 +0,0012 (+0,11%) Bitcoin EUR
58.914,13 -743,17 (-1,25%) CMC Crypto 200
1.361,56 +48,93 (+3,73%)
Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:11PM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240517C00400000 | 2024-04-19 3:33PM EDT | 400.00 | 112.93 | 137.90 | 146.40 | 0.00 | - | 2 | 2 | 69.73% |
| SNPS240517C00430000 | 2024-04-08 3:17PM EDT | 430.00 | 147.87 | 107.20 | 116.10 | 0.00 | - | - | 20 | 99.56% |
| SNPS240517C00450000 | 2024-04-19 12:39PM EDT | 450.00 | 66.00 | 88.00 | 96.20 | 0.00 | - | 10 | 30 | 85.03% |
| SNPS240517C00480000 | 2024-05-02 12:31PM EDT | 480.00 | 41.20 | 58.30 | 64.80 | 0.00 | - | 2 | 6 | 55.35% |
| SNPS240517C00490000 | 2024-04-15 11:51AM EDT | 490.00 | 70.74 | 48.50 | 55.00 | 0.00 | - | - | 2 | 49.41% |
| SNPS240517C00500000 | 2024-05-06 11:13AM EDT | 500.00 | 41.00 | 41.70 | 45.00 | 0.00 | - | 2 | 9 | 42.29% |
| SNPS240517C00510000 | 2024-05-06 11:21AM EDT | 510.00 | 33.10 | 33.10 | 35.10 | +2.15 | +6.95% | 2 | 65 | 35.43% |
| SNPS240517C00520000 | 2024-05-03 2:49PM EDT | 520.00 | 23.70 | 25.50 | 26.70 | 0.00 | - | 4 | 307 | 33.37% |
| SNPS240517C00530000 | 2024-05-06 11:03AM EDT | 530.00 | 17.70 | 18.40 | 19.50 | +0.85 | +5.04% | 2 | 137 | 32.52% |
| SNPS240517C00540000 | 2024-05-06 12:50PM EDT | 540.00 | 12.95 | 12.70 | 13.40 | +1.15 | +9.75% | 9 | 166 | 31.64% |
| SNPS240517C00550000 | 2024-05-06 12:50PM EDT | 550.00 | 8.35 | 8.20 | 8.80 | +1.25 | +17.61% | 107 | 479 | 31.39% |
| SNPS240517C00560000 | 2024-05-06 11:52AM EDT | 560.00 | 4.80 | 5.00 | 5.40 | -0.20 | -4.00% | 16 | 459 | 31.06% |
| SNPS240517C00570000 | 2024-05-06 12:08PM EDT | 570.00 | 2.75 | 2.90 | 3.30 | +0.05 | +1.85% | 8 | 551 | 31.53% |
| SNPS240517C00580000 | 2024-05-06 12:34PM EDT | 580.00 | 1.75 | 1.55 | 1.85 | -0.20 | -10.26% | 12 | 163 | 31.52% |
| SNPS240517C00590000 | 2024-05-06 12:55PM EDT | 590.00 | 0.95 | 0.85 | 1.00 | -0.05 | -4.76% | 2 | 201 | 31.67% |
| SNPS240517C00600000 | 2024-05-03 12:04PM EDT | 600.00 | 0.63 | 0.25 | 0.95 | +0.03 | +5.00% | 2 | 362 | 35.96% |
| SNPS240517C00610000 | 2024-05-06 12:20PM EDT | 610.00 | 0.28 | 0.10 | 0.45 | -0.07 | -20.00% | 1 | 212 | 35.08% |
| SNPS240517C00620000 | 2024-05-03 2:42PM EDT | 620.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 116 | 42.16% |
| SNPS240517C00630000 | 2024-04-26 1:26PM EDT | 630.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 3 | 164 | 46.14% |
| SNPS240517C00640000 | 2024-04-22 1:05PM EDT | 640.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | 4 | 27 | 50.61% |
| SNPS240517C00650000 | 2024-04-30 9:49AM EDT | 650.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 1,756 | 54.39% |
| SNPS240517C00660000 | 2024-04-29 10:38AM EDT | 660.00 | 0.70 | 0.00 | 1.25 | +0.43 | +159.26% | 1 | 64 | 56.32% |
| SNPS240517C00670000 | 2024-04-15 1:29PM EDT | 670.00 | 2.05 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 61.65% |
| SNPS240517C00680000 | 2024-04-08 10:50AM EDT | 680.00 | 3.10 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 65.14% |
| SNPS240517C00690000 | 2024-03-21 2:01PM EDT | 690.00 | 10.30 | 0.00 | 2.80 | 0.00 | - | - | 3 | 76.49% |
| SNPS240517C00700000 | 2024-04-25 12:00PM EDT | 700.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 4 | 15 | 71.88% |
| SNPS240517C00710000 | 2024-04-10 1:15PM EDT | 710.00 | 0.94 | 0.00 | 1.50 | 0.00 | - | 7 | 9 | 75.10% |
| SNPS240517C00720000 | 2024-04-18 11:17AM EDT | 720.00 | 0.62 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 78.27% |
| SNPS240517C00740000 | 2024-04-19 3:50PM EDT | 740.00 | 2.20 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 84.45% |
| SNPS240517C00750000 | 2024-03-22 11:14AM EDT | 750.00 | 1.79 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 87.43% |
| SNPS240517C00760000 | 2024-03-21 12:04PM EDT | 760.00 | 3.00 | 0.00 | 0.75 | 0.00 | - | - | 6 | 81.93% |
| SNPS240517C00770000 | 2024-03-22 3:35PM EDT | 770.00 | 1.95 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 84.62% |
| SNPS240517C00780000 | 2024-03-21 1:13PM EDT | 780.00 | 2.65 | 0.00 | 1.50 | 0.00 | - | - | 4 | 96.04% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240517P00390000 | 2024-04-23 11:24AM EDT | 390.00 | 0.34 | 0.00 | 0.05 | 0.00 | - | 6 | 10 | 61.72% |
| SNPS240517P00400000 | 2024-04-18 1:18PM EDT | 400.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | - | 10 | 57.42% |
| SNPS240517P00410000 | 2024-04-22 10:37AM EDT | 410.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | - | 1 | 53.13% |
| SNPS240517P00420000 | 2024-04-18 3:54PM EDT | 420.00 | 1.59 | 0.05 | 4.80 | 0.00 | - | - | 1 | 94.24% |
| SNPS240517P00430000 | 2024-05-01 2:43PM EDT | 430.00 | 0.12 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 87.23% |
| SNPS240517P00440000 | 2024-04-24 10:24AM EDT | 440.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 53.03% |
| SNPS240517P00450000 | 2024-05-06 10:49AM EDT | 450.00 | 0.20 | 0.15 | 0.20 | -0.20 | -50.00% | 5 | 30 | 46.48% |
| SNPS240517P00460000 | 2024-05-02 9:42AM EDT | 460.00 | 0.75 | 0.05 | 0.25 | 0.00 | - | 5 | 17 | 43.02% |
| SNPS240517P00470000 | 2024-05-06 10:28AM EDT | 470.00 | 0.20 | 0.10 | 0.30 | -0.95 | -82.61% | 1 | 938 | 39.21% |
| SNPS240517P00480000 | 2024-05-06 10:12AM EDT | 480.00 | 0.27 | 0.10 | 0.65 | -1.48 | -84.57% | 1 | 578 | 39.21% |
| SNPS240517P00490000 | 2024-05-03 1:31PM EDT | 490.00 | 0.68 | 0.40 | 0.90 | -0.12 | -15.00% | 1 | 819 | 36.10% |
| SNPS240517P00500000 | 2024-05-06 12:08PM EDT | 500.00 | 1.25 | 1.00 | 1.25 | -0.65 | -34.21% | 19 | 482 | 32.80% |
| SNPS240517P00510000 | 2024-05-06 12:44PM EDT | 510.00 | 2.07 | 2.00 | 2.35 | -1.14 | -35.51% | 19 | 455 | 32.17% |
| SNPS240517P00520000 | 2024-05-06 12:44PM EDT | 520.00 | 3.85 | 3.70 | 4.10 | -1.75 | -31.25% | 23 | 1,800 | 31.34% |
| SNPS240517P00530000 | 2024-05-06 10:42AM EDT | 530.00 | 7.40 | 6.50 | 6.90 | -0.90 | -10.84% | 25 | 180 | 30.83% |
| SNPS240517P00540000 | 2024-05-06 12:20PM EDT | 540.00 | 11.37 | 10.50 | 11.00 | -2.43 | -17.61% | 3 | 503 | 30.59% |
| SNPS240517P00550000 | 2024-05-06 9:49AM EDT | 550.00 | 15.95 | 16.20 | 16.70 | -2.95 | -15.61% | 2 | 934 | 31.10% |
| SNPS240517P00560000 | 2024-05-03 11:31AM EDT | 560.00 | 27.07 | 22.60 | 23.50 | 0.00 | - | 1 | 135 | 31.33% |
| SNPS240517P00570000 | 2024-05-03 11:31AM EDT | 570.00 | 35.00 | 29.80 | 31.90 | 0.00 | - | 1 | 47 | 33.64% |
| SNPS240517P00580000 | 2024-04-30 12:42PM EDT | 580.00 | 46.90 | 38.20 | 40.70 | 0.00 | - | 2 | 42 | 35.40% |
| SNPS240517P00590000 | 2024-04-22 2:00PM EDT | 590.00 | 75.10 | 47.70 | 53.30 | 0.00 | - | 5 | 55 | 51.79% |
| SNPS240517P00600000 | 2024-04-26 11:32AM EDT | 600.00 | 55.10 | 57.60 | 63.00 | 0.00 | - | 1 | 0 | 56.73% |
| SNPS240517P00610000 | 2024-04-23 11:03AM EDT | 610.00 | 82.30 | 66.00 | 72.90 | 0.00 | - | 1 | 0 | 62.08% |
| SNPS240517P00620000 | 2024-04-19 12:54PM EDT | 620.00 | 108.21 | 75.80 | 82.70 | 0.00 | - | 20 | 0 | 66.69% |
| SNPS240517P00630000 | 2024-03-22 2:58PM EDT | 630.00 | 47.70 | 115.70 | 123.20 | 0.00 | - | 5 | 0 | 157.40% |
| SNPS240517P00640000 | 2024-03-21 11:36AM EDT | 640.00 | 47.42 | 124.00 | 134.00 | 0.00 | - | - | 0 | 162.93% |
| SNPS240517P00650000 | 2024-04-17 1:55PM EDT | 650.00 | 113.30 | 104.80 | 112.90 | 0.00 | - | - | 0 | 55.54% |
| SNPS240517P00660000 | 2024-03-21 2:09PM EDT | 660.00 | 63.40 | 144.20 | 154.00 | 0.00 | - | - | 0 | 176.03% |
© 2024 Yahoo. Tutti i diritti riservati.