La bourse ferme dans 1 h 5 min
CAC 40
7 607,38 -54,92 (-0,72 %) Euro Stoxx 50
4 919,07 -16,90 (-0,34 %) Dow Jones
38 987,29 -124,87 (-0,32 %) EUR/USD
1,0686 -0,0030 (-0,28 %) Gold future
2 310,20 -20,60 (-0,88 %) Bitcoin EUR
57 779,21 +104,61 (+0,18 %)
Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:20AM EDT. Marché ouvert.
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240719C00400000 | 2024-06-21 3:14PM EDT | 400.00 | 209.38 | 196.00 | 205.00 | 0.00 | - | 2 | 2 | 111.17% |
| SNPS240719C00440000 | 2024-06-14 12:22PM EDT | 440.00 | 150.60 | 156.20 | 165.60 | 0.00 | - | 1 | 0 | 91.27% |
| SNPS240719C00480000 | 2024-06-21 3:34PM EDT | 480.00 | 129.35 | 117.50 | 124.50 | 0.00 | - | 2 | 2 | 70.94% |
| SNPS240719C00490000 | 2024-06-21 2:17PM EDT | 490.00 | 119.77 | 107.70 | 115.50 | 0.00 | - | 1 | 1 | 67.95% |
| SNPS240719C00500000 | 2024-06-11 1:02PM EDT | 500.00 | 80.47 | 97.30 | 105.50 | 0.00 | - | - | 20 | 62.18% |
| SNPS240719C00510000 | 2024-06-18 12:06PM EDT | 510.00 | 110.44 | 87.50 | 95.00 | 0.00 | - | - | 1 | 56.65% |
| SNPS240719C00520000 | 2024-06-11 1:02PM EDT | 520.00 | 61.70 | 77.70 | 85.90 | 0.00 | - | 20 | 21 | 53.23% |
| SNPS240719C00530000 | 2024-06-20 1:52PM EDT | 530.00 | 84.00 | 68.10 | 75.80 | 0.00 | - | 2 | 2 | 58.17% |
| SNPS240719C00540000 | 2024-06-18 1:24PM EDT | 540.00 | 82.45 | 59.90 | 65.70 | 0.00 | - | 2 | 5 | 52.23% |
| SNPS240719C00550000 | 2024-06-24 10:50AM EDT | 550.00 | 51.62 | 51.40 | 56.40 | 0.00 | - | 1 | 60 | 47.96% |
| SNPS240719C00560000 | 2024-06-21 3:16PM EDT | 560.00 | 53.35 | 42.70 | 47.80 | 0.00 | - | 4 | 123 | 44.75% |
| SNPS240719C00570000 | 2024-06-25 9:33AM EDT | 570.00 | 34.50 | 33.50 | 38.00 | -3.80 | -9.92% | 2 | 57 | 38.82% |
| SNPS240719C00580000 | 2024-06-25 12:14PM EDT | 580.00 | 28.80 | 27.30 | 30.10 | -1.57 | -5.17% | 3 | 114 | 35.84% |
| SNPS240719C00590000 | 2024-06-25 12:42PM EDT | 590.00 | 23.20 | 21.50 | 22.90 | +0.65 | +2.88% | 1 | 327 | 33.15% |
| SNPS240719C00600000 | 2024-06-26 9:57AM EDT | 600.00 | 17.74 | 16.10 | 17.30 | +0.54 | +3.14% | 3 | 210 | 31.94% |
| SNPS240719C00610000 | 2024-06-25 3:44PM EDT | 610.00 | 12.45 | 11.80 | 12.60 | +0.19 | +1.55% | 33 | 293 | 30.86% |
| SNPS240719C00620000 | 2024-06-26 9:30AM EDT | 620.00 | 9.50 | 8.30 | 9.30 | -0.05 | -0.52% | 1 | 448 | 30.81% |
| SNPS240719C00630000 | 2024-06-25 3:54PM EDT | 630.00 | 6.02 | 6.00 | 6.70 | -0.88 | -12.75% | 12 | 190 | 30.74% |
| SNPS240719C00640000 | 2024-06-25 3:54PM EDT | 640.00 | 4.28 | 4.00 | 4.60 | -0.67 | -13.54% | 8 | 686 | 30.41% |
| SNPS240719C00650000 | 2024-06-26 9:55AM EDT | 650.00 | 3.11 | 2.70 | 3.20 | -0.39 | -11.14% | 35 | 2,036 | 30.52% |
| SNPS240719C00660000 | 2024-06-26 9:30AM EDT | 660.00 | 1.70 | 1.90 | 2.25 | -0.80 | -32.00% | 2 | 47 | 30.87% |
| SNPS240719C00670000 | 2024-06-25 12:17PM EDT | 670.00 | 1.45 | 1.25 | 1.60 | -0.35 | -19.44% | 2 | 16 | 31.37% |
| SNPS240719C00680000 | 2024-06-24 1:49PM EDT | 680.00 | 1.30 | 0.60 | 1.50 | 0.00 | - | 4 | 7 | 33.81% |
| SNPS240719C00690000 | 2024-06-21 3:52PM EDT | 690.00 | 1.50 | 0.30 | 1.50 | 0.00 | - | 3 | 8 | 36.63% |
| SNPS240719C00700000 | 2024-06-24 9:57AM EDT | 700.00 | 0.35 | 0.20 | 1.20 | 0.00 | - | 2 | 48 | 37.62% |
| SNPS240719C00710000 | 2024-06-24 9:53AM EDT | 710.00 | 0.77 | 0.15 | 1.50 | 0.00 | - | 21 | 20 | 42.02% |
| SNPS240719C00720000 | 2024-06-18 3:48PM EDT | 720.00 | 1.20 | 0.15 | 1.50 | 0.00 | - | 4 | 15 | 44.59% |
| SNPS240719C00730000 | 2024-06-21 12:03PM EDT | 730.00 | 0.66 | 0.10 | 1.50 | 0.00 | - | 6 | 17 | 47.11% |
| SNPS240719C00750000 | 2024-05-22 10:58AM EDT | 750.00 | 1.05 | 0.15 | 4.60 | 0.00 | - | - | 1 | 56.99% |
| SNPS240719C00770000 | 2024-06-25 12:32PM EDT | 770.00 | 0.12 | 0.05 | 1.15 | -0.27 | -69.23% | 1 | 2 | 53.96% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240719P00330000 | 2024-06-21 1:29PM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 26 | 75.00% |
| SNPS240719P00340000 | 2024-06-21 1:29PM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 204 | 204 | 71.09% |
| SNPS240719P00350000 | 2024-06-21 1:29PM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 151 | 151 | 67.97% |
| SNPS240719P00360000 | 2024-06-21 1:29PM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 113 | 113 | 64.45% |
| SNPS240719P00430000 | 2024-05-22 3:35PM EDT | 430.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 3 | 79.44% |
| SNPS240719P00460000 | 2024-06-24 9:52AM EDT | 460.00 | 0.45 | 0.05 | 0.30 | 0.00 | - | 1 | 10 | 45.75% |
| SNPS240719P00470000 | 2024-06-25 9:41AM EDT | 470.00 | 0.25 | 0.10 | 1.50 | -0.75 | -75.00% | 3 | 18 | 55.44% |
| SNPS240719P00480000 | 2024-06-24 10:28AM EDT | 480.00 | 0.25 | 0.10 | 0.30 | -0.01 | -3.85% | 3 | 116 | 39.06% |
| SNPS240719P00490000 | 2024-06-24 10:13AM EDT | 490.00 | 0.46 | 0.10 | 1.50 | 0.00 | - | 1 | 18 | 47.30% |
| SNPS240719P00500000 | 2024-06-21 1:29PM EDT | 500.00 | 0.28 | 0.15 | 1.50 | 0.00 | - | 5 | 82 | 43.30% |
| SNPS240719P00510000 | 2024-06-25 11:35AM EDT | 510.00 | 0.47 | 0.20 | 0.60 | -0.03 | -6.00% | 1 | 42 | 32.84% |
| SNPS240719P00520000 | 2024-06-21 11:58AM EDT | 520.00 | 0.87 | 0.30 | 1.50 | 0.00 | - | 4 | 34 | 35.35% |
| SNPS240719P00530000 | 2024-06-25 9:33AM EDT | 530.00 | 1.30 | 0.40 | 1.20 | +0.12 | +10.17% | 1 | 146 | 29.83% |
| SNPS240719P00540000 | 2024-06-25 3:38PM EDT | 540.00 | 1.39 | 1.15 | 1.75 | -0.51 | -26.84% | 2 | 560 | 28.52% |
| SNPS240719P00550000 | 2024-06-25 3:38PM EDT | 550.00 | 2.21 | 2.00 | 2.95 | -0.73 | -24.83% | 3 | 728 | 28.49% |
| SNPS240719P00560000 | 2024-06-25 10:38AM EDT | 560.00 | 3.65 | 3.20 | 4.00 | -0.83 | -18.53% | 3 | 249 | 26.69% |
| SNPS240719P00570000 | 2024-06-25 1:04PM EDT | 570.00 | 5.80 | 5.10 | 6.20 | -0.73 | -11.18% | 17 | 246 | 26.42% |
| SNPS240719P00580000 | 2024-06-25 3:12PM EDT | 580.00 | 8.40 | 7.40 | 10.40 | -0.80 | -8.70% | 18 | 647 | 28.28% |
| SNPS240719P00590000 | 2024-06-26 9:58AM EDT | 590.00 | 11.15 | 11.40 | 12.20 | -2.35 | -17.41% | 1 | 238 | 24.31% |
| SNPS240719P00600000 | 2024-06-26 9:58AM EDT | 600.00 | 15.50 | 15.60 | 17.10 | -1.40 | -8.28% | 1 | 209 | 24.01% |
| SNPS240719P00610000 | 2024-06-25 10:07AM EDT | 610.00 | 23.41 | 21.30 | 22.70 | +0.81 | +3.58% | 2 | 140 | 23.06% |
| SNPS240719P00620000 | 2024-06-25 1:57PM EDT | 620.00 | 29.85 | 27.30 | 31.30 | +5.85 | +24.38% | 1 | 111 | 25.88% |
| SNPS240719P00630000 | 2024-06-21 3:50PM EDT | 630.00 | 32.10 | 32.80 | 38.50 | 0.00 | - | 16 | 143 | 24.54% |
| SNPS240719P00640000 | 2024-06-18 2:40PM EDT | 640.00 | 31.00 | 42.10 | 46.20 | 0.00 | - | - | 11 | 21.76% |
| SNPS240719P00650000 | 2024-06-21 2:16PM EDT | 650.00 | 46.45 | 51.00 | 54.50 | 0.00 | - | 15 | 38 | 0.00% |
| SNPS240719P00660000 | 2024-06-14 3:59PM EDT | 660.00 | 70.84 | 58.70 | 64.30 | 0.00 | - | 1 | 3 | 0.00% |
| SNPS240719P00670000 | 2024-06-17 11:26AM EDT | 670.00 | 73.35 | 67.00 | 75.90 | 0.00 | - | 1 | 2 | 29.85% |
| SNPS240719P00680000 | 2024-06-17 1:29PM EDT | 680.00 | 72.59 | 77.10 | 85.10 | 0.00 | - | - | 0 | 27.20% |
| SNPS240719P00690000 | 2024-05-23 12:42PM EDT | 690.00 | 84.90 | 80.90 | 89.00 | 0.00 | - | - | 0 | 0.00% |
| SNPS240719P00700000 | 2024-05-23 12:42PM EDT | 700.00 | 94.40 | 90.60 | 99.00 | 0.00 | - | - | 0 | 0.00% |
