Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.049,55 -1.337,06 (-2,08%)
Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240517C00400000 | 2024-04-19 3:33PM EDT | 400.00 | 112.93 | 141.70 | 149.10 | 0.00 | - | 2 | 2 | 77.12% |
| SNPS240517C00430000 | 2024-04-08 3:17PM EDT | 430.00 | 147.87 | 111.60 | 119.30 | 0.00 | - | - | 20 | 62.21% |
| SNPS240517C00450000 | 2024-04-19 12:39PM EDT | 450.00 | 66.00 | 91.80 | 99.00 | 0.00 | - | 10 | 30 | 51.98% |
| SNPS240517C00480000 | 2024-04-19 3:37PM EDT | 480.00 | 39.71 | 64.80 | 70.40 | 0.00 | - | 4 | 4 | 56.60% |
| SNPS240517C00490000 | 2024-04-15 11:51AM EDT | 490.00 | 70.74 | 53.80 | 59.70 | 0.00 | - | - | 2 | 48.32% |
| SNPS240517C00500000 | 2024-04-26 9:51AM EDT | 500.00 | 44.10 | 46.00 | 50.20 | +7.50 | +20.49% | 1 | 15 | 43.59% |
| SNPS240517C00510000 | 2024-04-26 1:57PM EDT | 510.00 | 42.82 | 37.80 | 41.50 | +18.22 | +74.07% | 6 | 49 | 40.50% |
| SNPS240517C00520000 | 2024-04-25 1:35PM EDT | 520.00 | 23.00 | 29.00 | 33.00 | 0.00 | - | 5 | 204 | 37.06% |
| SNPS240517C00530000 | 2024-04-26 3:19PM EDT | 530.00 | 27.20 | 24.50 | 28.20 | +10.00 | +58.14% | 17 | 110 | 40.22% |
| SNPS240517C00540000 | 2024-04-26 3:50PM EDT | 540.00 | 18.80 | 18.40 | 19.20 | +5.70 | +43.51% | 143 | 75 | 33.39% |
| SNPS240517C00550000 | 2024-04-26 3:01PM EDT | 550.00 | 15.73 | 13.40 | 14.00 | +6.03 | +62.16% | 203 | 507 | 32.46% |
| SNPS240517C00560000 | 2024-04-26 3:01PM EDT | 560.00 | 11.33 | 9.40 | 10.10 | +4.97 | +78.14% | 36 | 460 | 32.27% |
| SNPS240517C00570000 | 2024-04-26 3:12PM EDT | 570.00 | 7.73 | 2.85 | 6.90 | +3.90 | +101.83% | 188 | 466 | 31.74% |
| SNPS240517C00580000 | 2024-04-26 1:20PM EDT | 580.00 | 5.49 | 4.20 | 4.70 | +2.49 | +83.00% | 35 | 172 | 31.74% |
| SNPS240517C00590000 | 2024-04-26 12:14PM EDT | 590.00 | 3.30 | 2.75 | 3.20 | +1.78 | +117.11% | 7 | 210 | 32.03% |
| SNPS240517C00600000 | 2024-04-26 3:28PM EDT | 600.00 | 2.10 | 1.45 | 2.15 | +1.25 | +147.06% | 13 | 374 | 32.37% |
| SNPS240517C00610000 | 2024-04-26 3:25PM EDT | 610.00 | 1.21 | 0.20 | 1.50 | +0.43 | +55.13% | 10 | 215 | 33.11% |
| SNPS240517C00620000 | 2024-04-26 3:46PM EDT | 620.00 | 0.75 | 0.40 | 3.40 | +0.16 | +27.12% | 3 | 118 | 45.04% |
| SNPS240517C00630000 | 2024-04-26 1:26PM EDT | 630.00 | 0.70 | 0.25 | 0.70 | +0.14 | +25.00% | 3 | 162 | 34.28% |
| SNPS240517C00640000 | 2024-04-22 1:05PM EDT | 640.00 | 0.38 | 0.20 | 1.50 | 0.00 | - | 4 | 27 | 43.15% |
| SNPS240517C00650000 | 2024-04-26 12:48PM EDT | 650.00 | 0.54 | 0.10 | 1.70 | -0.06 | -10.00% | 5 | 1,754 | 47.53% |
| SNPS240517C00660000 | 2024-04-22 12:45PM EDT | 660.00 | 0.27 | 0.10 | 0.95 | -0.01 | -3.57% | 21 | 42 | 45.17% |
| SNPS240517C00670000 | 2024-04-15 1:29PM EDT | 670.00 | 2.05 | 0.05 | 2.80 | 0.00 | - | 1 | 6 | 51.76% |
| SNPS240517C00680000 | 2024-04-08 10:50AM EDT | 680.00 | 3.10 | 0.00 | 4.50 | 0.00 | - | 1 | 13 | 59.96% |
| SNPS240517C00690000 | 2024-03-21 2:01PM EDT | 690.00 | 10.30 | 0.00 | 2.80 | 0.00 | - | - | 3 | 57.20% |
| SNPS240517C00700000 | 2024-04-25 12:00PM EDT | 700.00 | 0.45 | 0.05 | 1.40 | 0.00 | - | 4 | 15 | 53.47% |
| SNPS240517C00710000 | 2024-04-10 1:15PM EDT | 710.00 | 0.94 | 0.00 | 4.40 | 0.00 | - | 7 | 9 | 68.30% |
| SNPS240517C00720000 | 2024-04-18 11:17AM EDT | 720.00 | 0.62 | 0.00 | 2.70 | 0.00 | - | 1 | 0 | 64.72% |
| SNPS240517C00740000 | 2024-04-19 3:50PM EDT | 740.00 | 2.20 | 0.00 | 1.40 | 0.00 | - | 1 | 0 | 62.62% |
| SNPS240517C00750000 | 2024-03-22 11:14AM EDT | 750.00 | 1.79 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 65.55% |
| SNPS240517C00760000 | 2024-03-21 12:04PM EDT | 760.00 | 3.00 | 0.00 | 0.75 | 0.00 | - | - | 6 | 61.47% |
| SNPS240517C00770000 | 2024-03-22 3:35PM EDT | 770.00 | 1.95 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 63.48% |
| SNPS240517C00780000 | 2024-03-21 1:13PM EDT | 780.00 | 2.65 | 0.00 | 1.50 | 0.00 | - | - | 4 | 72.07% |
Opções de vendapara17 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240517P00390000 | 2024-04-23 11:24AM EDT | 390.00 | 0.34 | 0.00 | 2.65 | 0.00 | - | 6 | 10 | 78.25% |
| SNPS240517P00400000 | 2024-04-18 1:18PM EDT | 400.00 | 0.60 | 0.00 | 2.65 | 0.00 | - | - | 10 | 73.17% |
| SNPS240517P00420000 | 2024-04-18 3:54PM EDT | 420.00 | 1.59 | 0.05 | 4.70 | 0.00 | - | - | 1 | 71.53% |
| SNPS240517P00440000 | 2024-04-24 10:24AM EDT | 440.00 | 0.45 | 0.10 | 2.85 | 0.00 | - | 1 | 2 | 54.93% |
| SNPS240517P00450000 | 2024-04-26 11:34AM EDT | 450.00 | 0.40 | 0.30 | 2.90 | -0.19 | -32.20% | 1 | 24 | 51.04% |
| SNPS240517P00460000 | 2024-04-26 10:18AM EDT | 460.00 | 0.55 | 0.40 | 0.60 | -0.44 | -44.44% | 5 | 13 | 38.04% |
| SNPS240517P00470000 | 2024-04-26 12:28PM EDT | 470.00 | 0.66 | 0.50 | 1.25 | -0.68 | -50.75% | 1 | 855 | 39.23% |
| SNPS240517P00480000 | 2024-04-26 12:28PM EDT | 480.00 | 1.01 | 0.15 | 1.60 | -1.69 | -62.59% | 2 | 580 | 36.73% |
| SNPS240517P00490000 | 2024-04-26 2:54PM EDT | 490.00 | 1.42 | 1.40 | 1.75 | -1.58 | -52.67% | 31 | 300 | 32.72% |
| SNPS240517P00500000 | 2024-04-26 3:59PM EDT | 500.00 | 2.70 | 2.20 | 2.70 | -1.70 | -38.64% | 19 | 487 | 31.65% |
| SNPS240517P00510000 | 2024-04-26 3:24PM EDT | 510.00 | 3.65 | 3.90 | 4.40 | -3.37 | -48.01% | 9 | 808 | 31.49% |
| SNPS240517P00520000 | 2024-04-26 3:49PM EDT | 520.00 | 6.02 | 6.10 | 6.60 | -3.78 | -38.57% | 48 | 1,305 | 30.81% |
| SNPS240517P00530000 | 2024-04-26 2:45PM EDT | 530.00 | 8.60 | 9.40 | 9.80 | -5.73 | -39.99% | 47 | 183 | 30.56% |
| SNPS240517P00540000 | 2024-04-26 3:39PM EDT | 540.00 | 13.50 | 13.20 | 13.80 | -6.67 | -33.07% | 19 | 481 | 30.02% |
| SNPS240517P00550000 | 2024-04-26 2:48PM EDT | 550.00 | 17.15 | 18.10 | 18.90 | -8.94 | -34.27% | 20 | 932 | 29.68% |
| SNPS240517P00560000 | 2024-04-26 12:44PM EDT | 560.00 | 21.80 | 24.00 | 25.00 | -10.70 | -32.92% | 12 | 139 | 29.32% |
| SNPS240517P00570000 | 2024-04-26 1:11PM EDT | 570.00 | 28.67 | 29.40 | 32.10 | -30.36 | -51.43% | 4 | 49 | 29.10% |
| SNPS240517P00580000 | 2024-04-22 2:07PM EDT | 580.00 | 64.77 | 36.80 | 40.80 | 0.00 | - | 8 | 42 | 31.10% |
| SNPS240517P00590000 | 2024-04-22 2:00PM EDT | 590.00 | 75.10 | 43.30 | 50.30 | 0.00 | - | 5 | 62 | 34.42% |
| SNPS240517P00600000 | 2024-04-26 11:32AM EDT | 600.00 | 55.10 | 53.00 | 59.30 | -33.41 | -37.75% | 1 | 7 | 35.47% |
| SNPS240517P00610000 | 2024-04-23 11:03AM EDT | 610.00 | 82.30 | 62.60 | 68.40 | 0.00 | - | 1 | 0 | 35.80% |
| SNPS240517P00620000 | 2024-04-19 12:54PM EDT | 620.00 | 108.21 | 73.10 | 79.30 | 0.00 | - | 20 | 2 | 43.34% |
| SNPS240517P00630000 | 2024-03-22 2:58PM EDT | 630.00 | 47.70 | 115.70 | 123.20 | 0.00 | - | 5 | 0 | 121.21% |
| SNPS240517P00640000 | 2024-03-21 11:36AM EDT | 640.00 | 47.42 | 124.00 | 134.00 | 0.00 | - | - | 0 | 125.46% |
| SNPS240517P00650000 | 2024-04-17 1:55PM EDT | 650.00 | 113.30 | 102.00 | 110.60 | 0.00 | - | - | 0 | 59.48% |
| SNPS240517P00660000 | 2024-03-21 2:09PM EDT | 660.00 | 63.40 | 144.20 | 154.00 | 0.00 | - | - | 0 | 135.45% |
© 2024 Yahoo. Todos os direitos reservados.