La bourse est fermée
Dow Jones
38 811,63 +135,95 (+0,35 %) Nasdaq
16 291,77 +135,44 (+0,84 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0777 +0,0010 (+0,10 %) HANG SENG
18 578,30 +102,38 (+0,55 %) Bitcoin EUR
58 619,21 -965,91 (-1,62 %)
Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:08PM EDT. Marché ouvert.
Options d’achatpour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240517C00400000 | 2024-04-19 3:33PM EDT | 400.00 | 112.93 | 139.50 | 148.00 | 0.00 | - | 2 | 2 | 89.40% |
| SNPS240517C00430000 | 2024-04-08 3:17PM EDT | 430.00 | 147.87 | 109.10 | 118.00 | 0.00 | - | - | 20 | 67.92% |
| SNPS240517C00450000 | 2024-04-19 12:39PM EDT | 450.00 | 66.00 | 89.60 | 98.00 | 0.00 | - | 10 | 30 | 59.94% |
| SNPS240517C00480000 | 2024-05-02 12:31PM EDT | 480.00 | 41.20 | 59.40 | 65.90 | 0.00 | - | 2 | 6 | 57.04% |
| SNPS240517C00490000 | 2024-04-15 11:51AM EDT | 490.00 | 70.74 | 50.20 | 56.50 | 0.00 | - | - | 2 | 52.94% |
| SNPS240517C00500000 | 2024-05-06 11:13AM EDT | 500.00 | 41.00 | 42.30 | 46.80 | 0.00 | - | 2 | 9 | 46.88% |
| SNPS240517C00510000 | 2024-05-06 11:21AM EDT | 510.00 | 33.10 | 34.20 | 36.60 | +2.15 | +6.95% | 2 | 65 | 38.49% |
| SNPS240517C00520000 | 2024-05-03 2:49PM EDT | 520.00 | 23.70 | 26.70 | 27.90 | 0.00 | - | 4 | 307 | 35.08% |
| SNPS240517C00530000 | 2024-05-06 1:45PM EDT | 530.00 | 20.00 | 19.80 | 20.30 | +3.15 | +18.69% | 3 | 137 | 33.11% |
| SNPS240517C00540000 | 2024-05-06 12:50PM EDT | 540.00 | 12.95 | 13.70 | 14.30 | +1.15 | +9.75% | 9 | 166 | 32.71% |
| SNPS240517C00550000 | 2024-05-06 1:33PM EDT | 550.00 | 9.00 | 8.80 | 9.30 | +1.90 | +26.76% | 109 | 479 | 31.73% |
| SNPS240517C00560000 | 2024-05-06 11:52AM EDT | 560.00 | 4.80 | 5.40 | 5.90 | -0.20 | -4.00% | 16 | 459 | 31.75% |
| SNPS240517C00570000 | 2024-05-06 12:08PM EDT | 570.00 | 2.75 | 3.10 | 3.60 | +0.05 | +1.85% | 8 | 551 | 31.96% |
| SNPS240517C00580000 | 2024-05-06 1:53PM EDT | 580.00 | 1.90 | 1.75 | 1.90 | -0.05 | -2.63% | 23 | 163 | 31.21% |
| SNPS240517C00590000 | 2024-05-06 1:47PM EDT | 590.00 | 1.06 | 0.95 | 1.15 | +0.06 | +6.74% | 3 | 201 | 32.24% |
| SNPS240517C00600000 | 2024-05-03 12:04PM EDT | 600.00 | 0.63 | 0.25 | 0.95 | +0.03 | +5.00% | 2 | 362 | 35.50% |
| SNPS240517C00610000 | 2024-05-06 12:20PM EDT | 610.00 | 0.28 | 0.10 | 0.45 | -0.07 | -20.00% | 1 | 212 | 34.67% |
| SNPS240517C00620000 | 2024-05-03 2:42PM EDT | 620.00 | 0.20 | 0.00 | 0.70 | 0.00 | - | 1 | 116 | 41.72% |
| SNPS240517C00630000 | 2024-04-26 1:26PM EDT | 630.00 | 0.70 | 0.00 | 0.70 | 0.00 | - | 3 | 164 | 45.73% |
| SNPS240517C00640000 | 2024-04-22 1:05PM EDT | 640.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | 4 | 27 | 50.20% |
| SNPS240517C00650000 | 2024-04-30 9:49AM EDT | 650.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 1,756 | 53.98% |
| SNPS240517C00660000 | 2024-04-29 10:38AM EDT | 660.00 | 0.70 | 0.00 | 1.25 | +0.43 | +159.26% | 1 | 64 | 55.91% |
| SNPS240517C00670000 | 2024-04-15 1:29PM EDT | 670.00 | 2.05 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 61.23% |
| SNPS240517C00680000 | 2024-04-08 10:50AM EDT | 680.00 | 3.10 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 64.75% |
| SNPS240517C00690000 | 2024-03-21 2:01PM EDT | 690.00 | 10.30 | 0.00 | 2.80 | 0.00 | - | - | 3 | 76.05% |
| SNPS240517C00700000 | 2024-04-25 12:00PM EDT | 700.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 4 | 15 | 71.46% |
| SNPS240517C00710000 | 2024-04-10 1:15PM EDT | 710.00 | 0.94 | 0.00 | 1.50 | 0.00 | - | 7 | 9 | 74.71% |
| SNPS240517C00720000 | 2024-04-18 11:17AM EDT | 720.00 | 0.62 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 77.88% |
| SNPS240517C00740000 | 2024-04-19 3:50PM EDT | 740.00 | 2.20 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 84.06% |
| SNPS240517C00750000 | 2024-03-22 11:14AM EDT | 750.00 | 1.79 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 87.06% |
| SNPS240517C00760000 | 2024-03-21 12:04PM EDT | 760.00 | 3.00 | 0.00 | 0.75 | 0.00 | - | - | 6 | 81.59% |
| SNPS240517C00770000 | 2024-03-22 3:35PM EDT | 770.00 | 1.95 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 84.28% |
| SNPS240517C00780000 | 2024-03-21 1:13PM EDT | 780.00 | 2.65 | 0.00 | 1.50 | 0.00 | - | - | 4 | 95.65% |
Options de ventepour17 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240517P00390000 | 2024-04-23 11:24AM EDT | 390.00 | 0.34 | 0.00 | 0.05 | 0.00 | - | 6 | 10 | 62.11% |
| SNPS240517P00400000 | 2024-04-18 1:18PM EDT | 400.00 | 0.60 | 0.00 | 0.05 | 0.00 | - | - | 10 | 57.81% |
| SNPS240517P00410000 | 2024-04-22 10:37AM EDT | 410.00 | 0.80 | 0.00 | 0.05 | 0.00 | - | - | 1 | 53.52% |
| SNPS240517P00420000 | 2024-04-18 3:54PM EDT | 420.00 | 1.59 | 0.05 | 4.80 | 0.00 | - | - | 1 | 94.69% |
| SNPS240517P00430000 | 2024-05-01 2:43PM EDT | 430.00 | 0.12 | 0.05 | 4.80 | 0.00 | - | 1 | 2 | 87.68% |
| SNPS240517P00440000 | 2024-04-24 10:24AM EDT | 440.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 53.37% |
| SNPS240517P00450000 | 2024-05-06 10:49AM EDT | 450.00 | 0.20 | 0.15 | 0.20 | -0.20 | -50.00% | 5 | 30 | 46.88% |
| SNPS240517P00460000 | 2024-05-02 9:42AM EDT | 460.00 | 0.75 | 0.05 | 0.25 | 0.00 | - | 5 | 17 | 43.41% |
| SNPS240517P00470000 | 2024-05-06 10:28AM EDT | 470.00 | 0.20 | 0.10 | 0.30 | -0.95 | -82.61% | 1 | 938 | 39.55% |
| SNPS240517P00480000 | 2024-05-06 10:12AM EDT | 480.00 | 0.27 | 0.10 | 0.65 | -1.48 | -84.57% | 1 | 578 | 39.65% |
| SNPS240517P00490000 | 2024-05-03 1:31PM EDT | 490.00 | 0.68 | 0.40 | 0.90 | -0.12 | -15.00% | 1 | 819 | 36.55% |
| SNPS240517P00500000 | 2024-05-06 1:45PM EDT | 500.00 | 1.05 | 1.00 | 1.15 | -0.85 | -44.74% | 20 | 482 | 32.61% |
| SNPS240517P00510000 | 2024-05-06 12:44PM EDT | 510.00 | 1.90 | 1.75 | 2.10 | -1.31 | -38.76% | 20 | 455 | 31.57% |
| SNPS240517P00520000 | 2024-05-06 1:49PM EDT | 520.00 | 3.70 | 3.40 | 3.80 | -1.90 | -33.93% | 25 | 1,800 | 30.97% |
| SNPS240517P00530000 | 2024-05-06 10:42AM EDT | 530.00 | 7.40 | 6.00 | 6.40 | -0.90 | -10.84% | 25 | 180 | 30.24% |
| SNPS240517P00540000 | 2024-05-06 12:20PM EDT | 540.00 | 11.37 | 9.80 | 10.20 | -2.43 | -17.61% | 3 | 503 | 29.58% |
| SNPS240517P00550000 | 2024-05-06 1:01PM EDT | 550.00 | 15.88 | 14.90 | 15.50 | -3.02 | -15.98% | 3 | 934 | 29.34% |
| SNPS240517P00560000 | 2024-05-06 1:38PM EDT | 560.00 | 22.20 | 21.40 | 22.30 | -4.87 | -17.99% | 1 | 135 | 29.64% |
| SNPS240517P00570000 | 2024-05-03 11:31AM EDT | 570.00 | 35.00 | 28.20 | 30.40 | 0.00 | - | 1 | 47 | 30.82% |
| SNPS240517P00580000 | 2024-04-30 12:42PM EDT | 580.00 | 46.90 | 37.60 | 39.20 | 0.00 | - | 2 | 42 | 32.09% |
| SNPS240517P00590000 | 2024-04-22 2:00PM EDT | 590.00 | 75.10 | 46.70 | 51.70 | 0.00 | - | 5 | 55 | 48.49% |
| SNPS240517P00600000 | 2024-04-26 11:32AM EDT | 600.00 | 55.10 | 54.90 | 61.40 | 0.00 | - | 1 | 0 | 53.25% |
| SNPS240517P00610000 | 2024-04-23 11:03AM EDT | 610.00 | 82.30 | 65.00 | 71.90 | 0.00 | - | 1 | 0 | 61.02% |
| SNPS240517P00620000 | 2024-04-19 12:54PM EDT | 620.00 | 108.21 | 73.90 | 81.20 | 0.00 | - | 20 | 0 | 63.35% |
| SNPS240517P00630000 | 2024-03-22 2:58PM EDT | 630.00 | 47.70 | 115.70 | 123.20 | 0.00 | - | 5 | 0 | 158.98% |
| SNPS240517P00640000 | 2024-03-21 11:36AM EDT | 640.00 | 47.42 | 124.00 | 134.00 | 0.00 | - | - | 0 | 164.55% |
| SNPS240517P00650000 | 2024-04-17 1:55PM EDT | 650.00 | 113.30 | 104.00 | 111.20 | 0.00 | - | - | 0 | 50.15% |
| SNPS240517P00660000 | 2024-03-21 2:09PM EDT | 660.00 | 63.40 | 144.20 | 154.00 | 0.00 | - | - | 0 | 177.72% |
