Italia markets close in 3 hours 36 minutes
FTSE MIB
33.555,81 +335,50 (+1,01%) Dow Jones
38.834,86 +56,76 (+0,15%) Nasdaq
17.862,23 +5,21 (+0,03%) Nikkei 225
38.633,02 +62,26 (+0,16%) Petrolio
81,70 +0,13 (+0,16%) Bitcoin EUR
61.724,86 +1.032,51 (+1,70%)
Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240719C00440000 | 2024-06-14 12:22PM EDT | 440.00 | 150.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS240719C00500000 | 2024-06-11 1:02PM EDT | 500.00 | 80.47 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| SNPS240719C00520000 | 2024-06-11 1:02PM EDT | 520.00 | 61.70 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| SNPS240719C00530000 | 2024-06-18 12:07PM EDT | 530.00 | 86.91 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SNPS240719C00540000 | 2024-06-18 1:24PM EDT | 540.00 | 82.45 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SNPS240719C00550000 | 2024-06-17 1:00PM EDT | 550.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| SNPS240719C00560000 | 2024-06-17 2:57PM EDT | 560.00 | 58.10 | 0.00 | 0.00 | 0.00 | - | 3 | 124 | 0.00% |
| SNPS240719C00570000 | 2024-06-12 3:21PM EDT | 570.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 0.00% |
| SNPS240719C00580000 | 2024-06-18 12:46PM EDT | 580.00 | 46.55 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| SNPS240719C00590000 | 2024-06-18 1:49PM EDT | 590.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 2 | 329 | 0.00% |
| SNPS240719C00600000 | 2024-06-18 1:24PM EDT | 600.00 | 32.15 | 0.00 | 0.00 | 0.00 | - | 48 | 205 | 0.00% |
| SNPS240719C00610000 | 2024-06-18 3:42PM EDT | 610.00 | 26.16 | 0.00 | 0.00 | 0.00 | - | 72 | 134 | 0.00% |
| SNPS240719C00620000 | 2024-06-18 3:38PM EDT | 620.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 68 | 360 | 0.00% |
| SNPS240719C00630000 | 2024-06-18 3:32PM EDT | 630.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 52 | 106 | 1.56% |
| SNPS240719C00640000 | 2024-06-18 3:54PM EDT | 640.00 | 12.58 | 0.00 | 0.00 | 0.00 | - | 148 | 658 | 3.13% |
| SNPS240719C00650000 | 2024-06-18 3:42PM EDT | 650.00 | 9.26 | 0.00 | 0.00 | 0.00 | - | 40 | 1,110 | 3.13% |
| SNPS240719C00660000 | 2024-06-18 12:32PM EDT | 660.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 6.25% |
| SNPS240719C00670000 | 2024-06-18 3:23PM EDT | 670.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 6.25% |
| SNPS240719C00680000 | 2024-06-18 12:00PM EDT | 680.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| SNPS240719C00690000 | 2024-06-17 10:49AM EDT | 690.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| SNPS240719C00700000 | 2024-06-18 2:40PM EDT | 700.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 6.25% |
| SNPS240719C00720000 | 2024-06-18 3:48PM EDT | 720.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 15 | 12.50% |
| SNPS240719C00730000 | 2024-05-22 1:25PM EDT | 730.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 11 | 12.50% |
| SNPS240719C00750000 | 2024-05-22 10:58AM EDT | 750.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SNPS240719C00770000 | 2024-06-18 1:50PM EDT | 770.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240719P00430000 | 2024-05-22 3:35PM EDT | 430.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| SNPS240719P00460000 | 2024-05-28 2:26PM EDT | 460.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 25.00% |
| SNPS240719P00470000 | 2024-05-23 10:10AM EDT | 470.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| SNPS240719P00480000 | 2024-06-14 10:33AM EDT | 480.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 12.50% |
| SNPS240719P00490000 | 2024-06-07 1:41PM EDT | 490.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| SNPS240719P00500000 | 2024-06-18 12:24PM EDT | 500.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 7 | 84 | 12.50% |
| SNPS240719P00510000 | 2024-06-18 9:36AM EDT | 510.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 12.50% |
| SNPS240719P00520000 | 2024-06-18 3:02PM EDT | 520.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 7 | 30 | 12.50% |
| SNPS240719P00530000 | 2024-06-18 3:02PM EDT | 530.00 | 1.07 | 0.00 | 0.00 | 0.00 | - | 4 | 110 | 12.50% |
| SNPS240719P00540000 | 2024-06-18 10:39AM EDT | 540.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 17 | 85 | 12.50% |
| SNPS240719P00550000 | 2024-06-18 3:16PM EDT | 550.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 10 | 698 | 6.25% |
| SNPS240719P00560000 | 2024-06-18 2:41PM EDT | 560.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 77 | 231 | 6.25% |
| SNPS240719P00570000 | 2024-06-18 2:29PM EDT | 570.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 17 | 207 | 6.25% |
| SNPS240719P00580000 | 2024-06-18 3:16PM EDT | 580.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 25 | 179 | 6.25% |
| SNPS240719P00590000 | 2024-06-18 2:30PM EDT | 590.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 60 | 170 | 3.13% |
| SNPS240719P00600000 | 2024-06-18 3:58PM EDT | 600.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 32 | 138 | 3.13% |
| SNPS240719P00610000 | 2024-06-18 3:47PM EDT | 610.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 117 | 118 | 1.56% |
| SNPS240719P00620000 | 2024-06-18 1:46PM EDT | 620.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 27 | 57 | 0.05% |
| SNPS240719P00630000 | 2024-06-18 3:47PM EDT | 630.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 115 | 116 | 0.00% |
| SNPS240719P00650000 | 2024-06-17 2:04PM EDT | 650.00 | 42.82 | 0.00 | 0.00 | 0.00 | - | 22 | 24 | 0.00% |
| SNPS240719P00660000 | 2024-06-14 3:59PM EDT | 660.00 | 70.84 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| SNPS240719P00670000 | 2024-06-17 11:26AM EDT | 670.00 | 73.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SNPS240719P00690000 | 2024-05-23 12:42PM EDT | 690.00 | 84.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNPS240719P00700000 | 2024-05-23 12:42PM EDT | 700.00 | 94.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.