Marchés français ouverture 7 h 38 min
Dow Jones
38 884,26 +31,99 (+0,08 %) Nasdaq
16 332,56 -16,69 (-0,10 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0754 -0,0005 (-0,04 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
57 961,91 -902,19 (-1,53 %)
Synaptics Incorporated (SYNA)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SYNA240517C00080000 | 2024-04-23 9:42AM EDT | 80.00 | 4.50 | 11.30 | 14.30 | 0.00 | - | 1 | 23 | 87.11% |
| SYNA240517C00085000 | 2024-05-02 1:54PM EDT | 85.00 | 6.50 | 6.80 | 9.20 | 0.00 | - | 4 | 23 | 64.70% |
| SYNA240517C00090000 | 2024-05-07 3:56PM EDT | 90.00 | 5.40 | 5.10 | 5.50 | -0.30 | -5.26% | 11 | 49 | 72.10% |
| SYNA240517C00095000 | 2024-05-06 10:10AM EDT | 95.00 | 3.00 | 3.00 | 3.20 | 0.00 | - | 2 | 67 | 72.12% |
| SYNA240517C00100000 | 2024-05-07 2:23PM EDT | 100.00 | 1.55 | 1.40 | 1.60 | +0.05 | +3.33% | 1 | 54 | 68.70% |
| SYNA240517C00105000 | 2024-05-03 3:06PM EDT | 105.00 | 0.62 | 0.60 | 0.75 | 0.00 | - | 5 | 72 | 67.53% |
| SYNA240517C00110000 | 2024-05-03 3:26PM EDT | 110.00 | 0.20 | 0.25 | 0.30 | 0.00 | - | 1 | 72 | 66.80% |
| SYNA240517C00115000 | 2024-04-22 1:12PM EDT | 115.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 0 | 68.36% |
| SYNA240517C00120000 | 2024-04-04 12:02PM EDT | 120.00 | 0.91 | 0.00 | 1.40 | 0.00 | - | 1 | 23 | 110.11% |
| SYNA240517C00125000 | 2024-04-05 3:59PM EDT | 125.00 | 0.43 | 0.00 | 2.20 | 0.00 | - | 2 | 3 | 136.33% |
| SYNA240517C00160000 | 2024-04-09 9:43AM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 55 | 155 | 118.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SYNA240517P00045000 | 2024-04-29 3:40PM EDT | 45.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 3 | 156.25% |
| SYNA240517P00065000 | 2024-04-19 10:51AM EDT | 65.00 | 0.49 | 0.00 | 0.75 | 0.00 | - | 19 | 19 | 122.56% |
| SYNA240517P00070000 | 2024-04-30 10:25AM EDT | 70.00 | 0.17 | 0.05 | 0.35 | 0.00 | - | 1 | 4 | 88.28% |
| SYNA240517P00075000 | 2024-05-07 11:47AM EDT | 75.00 | 0.25 | 0.30 | 0.45 | -0.35 | -58.33% | 10 | 35 | 79.00% |
| SYNA240517P00080000 | 2024-05-06 3:06PM EDT | 80.00 | 0.90 | 0.75 | 1.00 | 0.00 | - | 1 | 188 | 74.95% |
| SYNA240517P00085000 | 2024-05-03 2:14PM EDT | 85.00 | 2.35 | 1.70 | 2.10 | 0.00 | - | 31 | 59 | 72.07% |
| SYNA240517P00090000 | 2024-05-03 11:10AM EDT | 90.00 | 4.40 | 3.30 | 4.00 | 0.00 | - | 2 | 31 | 69.19% |
| SYNA240517P00095000 | 2024-04-23 11:58AM EDT | 95.00 | 12.50 | 6.00 | 6.70 | 0.00 | - | 10 | 30 | 67.58% |
| SYNA240517P00100000 | 2024-04-08 9:30AM EDT | 100.00 | 9.20 | 9.20 | 10.70 | 0.00 | - | 4 | 6 | 67.09% |
