La bourse ferme dans 4 h 32 min
CAC 40
7 589,10 +109,70 (+1,47 %) Euro Stoxx 50
4 935,42 +41,40 (+0,85 %) Dow Jones
39 118,86 -45,24 (-0,12 %) EUR/USD
1,0752 +0,0036 (+0,33 %) Gold future
2 340,40 +0,80 (+0,03 %) Bitcoin EUR
58 415,96 +1 292,04 (+2,26 %)
Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240816C00500000 | 2024-06-20 1:39PM EDT | 500.00 | 113.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNPS240816C00530000 | 2024-06-20 1:52PM EDT | 530.00 | 88.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNPS240816C00570000 | 2024-06-20 11:39AM EDT | 570.00 | 61.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SNPS240816C00580000 | 2024-06-28 12:33PM EDT | 580.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS240816C00590000 | 2024-06-28 11:02AM EDT | 590.00 | 34.66 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SNPS240816C00600000 | 2024-06-28 12:09PM EDT | 600.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 5 | 59 | 0.78% |
| SNPS240816C00610000 | 2024-06-28 1:28PM EDT | 610.00 | 23.40 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 1.56% |
| SNPS240816C00620000 | 2024-06-28 12:36PM EDT | 620.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 3.13% |
| SNPS240816C00630000 | 2024-06-28 12:37PM EDT | 630.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 12 | 31 | 3.13% |
| SNPS240816C00640000 | 2024-06-28 12:36PM EDT | 640.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SNPS240816C00650000 | 2024-06-27 10:44AM EDT | 650.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 9 | 25 | 6.25% |
| SNPS240816C00660000 | 2024-06-27 1:21PM EDT | 660.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 6.25% |
| SNPS240816C00670000 | 2024-06-24 1:15PM EDT | 670.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 6.25% |
| SNPS240816C00680000 | 2024-06-25 3:23PM EDT | 680.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| SNPS240816C00690000 | 2024-06-25 10:13AM EDT | 690.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| SNPS240816C00710000 | 2024-06-21 11:54AM EDT | 710.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 12.50% |
| SNPS240816C00720000 | 2024-06-26 11:57AM EDT | 720.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| SNPS240816C00740000 | 2024-06-20 12:18PM EDT | 740.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SNPS240816C00750000 | 2024-06-24 10:45AM EDT | 750.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240816P00460000 | 2024-06-27 10:04AM EDT | 460.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SNPS240816P00490000 | 2024-06-25 3:24PM EDT | 490.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SNPS240816P00500000 | 2024-06-27 11:22AM EDT | 500.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| SNPS240816P00510000 | 2024-06-26 11:37AM EDT | 510.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SNPS240816P00520000 | 2024-06-28 1:10PM EDT | 520.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SNPS240816P00530000 | 2024-06-28 3:31PM EDT | 530.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| SNPS240816P00540000 | 2024-06-27 10:04AM EDT | 540.00 | 4.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SNPS240816P00550000 | 2024-06-27 3:34PM EDT | 550.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 17 | 24 | 6.25% |
| SNPS240816P00560000 | 2024-06-27 12:49PM EDT | 560.00 | 8.45 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 3.13% |
| SNPS240816P00570000 | 2024-06-28 3:54PM EDT | 570.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 3.13% |
| SNPS240816P00580000 | 2024-06-28 2:20PM EDT | 580.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 1.56% |
| SNPS240816P00590000 | 2024-06-25 10:09AM EDT | 590.00 | 19.82 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.78% |
| SNPS240816P00600000 | 2024-06-28 11:01AM EDT | 600.00 | 20.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNPS240816P00610000 | 2024-06-27 1:56PM EDT | 610.00 | 28.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNPS240816P00620000 | 2024-06-26 10:17AM EDT | 620.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNPS240816P00630000 | 2024-06-21 3:10PM EDT | 630.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
