Mercado abrirá em 8 h 22 min
BOVESPA
124.495,68 +190,11 (+0,15%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.452,88 +39,76 (+0,07%) PETROLEO CRU
78,93 +1,21 (+1,56%) OURO
2.352,50 +18,00 (+0,77%) Bitcoin USD
67.625,46 -1.182,02 (-1,72%)
Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240621C00185000 | 2024-01-05 3:38PM EDT | 185.00 | 302.90 | 366.00 | 375.40 | 0.00 | - | 1 | 18 | 0.00% |
| SNPS240621C00190000 | 2024-01-03 4:23PM EDT | 190.00 | 305.40 | 361.00 | 370.20 | 0.00 | - | - | 1 | 0.00% |
| SNPS240621C00200000 | 2024-01-22 1:21PM EDT | 200.00 | 342.00 | 339.10 | 348.00 | 0.00 | - | 1 | 1 | 0.00% |
| SNPS240621C00220000 | 2024-03-15 12:53PM EDT | 220.00 | 336.83 | 334.30 | 344.00 | 0.00 | - | 5 | 5 | 0.00% |
| SNPS240621C00230000 | 2024-04-02 12:27PM EDT | 230.00 | 341.80 | 290.00 | 299.90 | 0.00 | - | 3 | 0 | 0.00% |
| SNPS240621C00240000 | 2024-03-08 2:09PM EDT | 240.00 | 337.15 | 334.40 | 342.20 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS240621C00250000 | 2024-04-19 2:55PM EDT | 250.00 | 261.88 | 0.00 | 0.00 | 0.00 | - | 10 | 5 | 0.00% |
| SNPS240621C00260000 | 2024-03-25 1:30PM EDT | 260.00 | 329.28 | 265.60 | 275.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNPS240621C00270000 | 2024-03-28 1:18PM EDT | 270.00 | 307.44 | 271.20 | 280.80 | 0.00 | - | 3 | 1 | 0.00% |
| SNPS240621C00280000 | 2024-04-15 12:26PM EDT | 280.00 | 275.35 | 297.70 | 306.20 | 0.00 | - | 1 | 10 | 0.00% |
| SNPS240621C00300000 | 2024-05-23 12:01PM EDT | 300.00 | 300.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS240621C00310000 | 2024-01-03 2:16PM EDT | 310.00 | 191.08 | 244.00 | 253.20 | 0.00 | - | - | 1 | 0.00% |
| SNPS240621C00320000 | 2023-06-29 10:53AM EDT | 320.00 | 135.00 | 149.00 | 156.60 | 0.00 | - | - | 1 | 0.00% |
| SNPS240621C00360000 | 2024-05-24 12:52PM EDT | 360.00 | 232.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS240621C00380000 | 2024-03-25 10:03AM EDT | 380.00 | 208.00 | 155.80 | 163.90 | 0.00 | - | 1 | 1 | 0.00% |
| SNPS240621C00390000 | 2024-04-12 1:19PM EDT | 390.00 | 173.30 | 165.90 | 174.00 | 0.00 | - | 8 | 123 | 0.00% |
| SNPS240621C00400000 | 2024-05-17 2:01PM EDT | 400.00 | 167.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNPS240621C00410000 | 2023-08-10 11:54AM EDT | 410.00 | 71.30 | 85.40 | 88.70 | 0.00 | - | 1 | 1 | 0.00% |
| SNPS240621C00420000 | 2024-05-16 12:05PM EDT | 420.00 | 155.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS240621C00430000 | 2024-04-12 12:27PM EDT | 430.00 | 135.40 | 126.60 | 134.80 | 0.00 | - | 1 | 58 | 0.00% |
| SNPS240621C00440000 | 2024-01-23 12:00PM EDT | 440.00 | 119.06 | 149.10 | 157.20 | 0.00 | - | 30 | 151 | 87.61% |
| SNPS240621C00450000 | 2024-05-06 2:27PM EDT | 450.00 | 98.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| SNPS240621C00460000 | 2024-04-22 1:28PM EDT | 460.00 | 68.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS240621C00470000 | 2024-05-20 3:31PM EDT | 470.00 | 106.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SNPS240621C00480000 | 2024-05-17 2:01PM EDT | 480.00 | 91.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNPS240621C00490000 | 2024-05-20 3:31PM EDT | 490.00 | 86.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNPS240621C00500000 | 2024-05-23 1:41PM EDT | 500.00 | 96.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SNPS240621C00510000 | 2024-05-22 3:43PM EDT | 510.00 | 68.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SNPS240621C00520000 | 2024-05-23 10:00AM EDT | 520.00 | 61.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS240621C00530000 | 2024-05-23 1:48PM EDT | 530.00 | 68.54 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| SNPS240621C00540000 | 2024-05-24 3:02PM EDT | 540.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNPS240621C00550000 | 2024-05-24 12:59PM EDT | 550.00 | 44.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNPS240621C00560000 | 2024-05-24 3:02PM EDT | 560.00 | 33.46 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SNPS240621C00570000 | 2024-05-24 3:14PM EDT | 570.00 | 27.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SNPS240621C00580000 | 2024-05-24 3:21PM EDT | 580.00 | 20.72 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SNPS240621C00590000 | 2024-05-24 3:55PM EDT | 590.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| SNPS240621C00600000 | 2024-05-24 3:53PM EDT | 600.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
| SNPS240621C00610000 | 2024-05-24 3:12PM EDT | 610.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SNPS240621C00620000 | 2024-05-24 3:32PM EDT | 620.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 3.13% |
| SNPS240621C00630000 | 2024-05-24 3:53PM EDT | 630.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| SNPS240621C00640000 | 2024-05-24 2:30PM EDT | 640.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| SNPS240621C00650000 | 2024-05-24 1:54PM EDT | 650.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| SNPS240621C00660000 | 2024-05-24 3:52PM EDT | 660.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SNPS240621C00670000 | 2024-05-24 12:16PM EDT | 670.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| SNPS240621C00680000 | 2024-05-24 3:43PM EDT | 680.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SNPS240621C00690000 | 2024-05-24 11:57AM EDT | 690.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNPS240621C00700000 | 2024-05-24 3:43PM EDT | 700.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SNPS240621C00710000 | 2024-05-24 12:59PM EDT | 710.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SNPS240621C00720000 | 2024-05-24 11:45AM EDT | 720.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNPS240621C00730000 | 2024-05-24 11:46AM EDT | 730.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNPS240621C00740000 | 2024-05-23 12:12PM EDT | 740.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNPS240621C00750000 | 2024-05-23 10:17AM EDT | 750.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| SNPS240621C00760000 | 2024-04-09 1:40PM EDT | 760.00 | 1.80 | 0.05 | 4.10 | 0.00 | - | 1 | 14 | 59.24% |
| SNPS240621C00780000 | 2024-05-20 9:41AM EDT | 780.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNPS240621C00800000 | 2024-05-23 11:38AM EDT | 800.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SNPS240621C00820000 | 2024-05-23 9:43AM EDT | 820.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNPS240621C00840000 | 2024-05-22 12:11PM EDT | 840.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SNPS240621C00860000 | 2024-03-19 10:26AM EDT | 860.00 | 0.80 | 0.00 | 3.90 | 0.00 | - | 1 | 4 | 79.59% |
| SNPS240621C00880000 | 2024-05-23 12:33PM EDT | 880.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| SNPS240621C00900000 | 2024-05-23 2:39PM EDT | 900.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 25.00% |
Opções de vendapara21 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240621P00185000 | 2024-01-26 11:56AM EDT | 185.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 11 | 559 | 153.13% |
| SNPS240621P00190000 | 2023-08-31 3:30PM EDT | 190.00 | 0.67 | 0.00 | 4.80 | 0.00 | - | 19 | 15 | 231.89% |
| SNPS240621P00195000 | 2023-08-31 3:21PM EDT | 195.00 | 2.11 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 226.90% |
| SNPS240621P00200000 | 2023-09-07 11:08AM EDT | 200.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 15 | 11 | 222.05% |
| SNPS240621P00210000 | 2023-09-06 3:32PM EDT | 210.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 212.70% |
| SNPS240621P00220000 | 2024-01-26 2:32PM EDT | 220.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | 6 | 7 | 200.73% |
| SNPS240621P00230000 | 2024-01-26 2:26PM EDT | 230.00 | 0.15 | 0.00 | 3.50 | 0.00 | - | 6 | 7 | 185.06% |
| SNPS240621P00240000 | 2023-07-31 10:15AM EDT | 240.00 | 5.72 | 0.00 | 9.10 | 0.00 | - | 1 | 2 | 211.89% |
| SNPS240621P00250000 | 2023-12-01 4:52PM EDT | 250.00 | 0.20 | 0.00 | 4.00 | 0.00 | - | 1 | 12 | 173.83% |
| SNPS240621P00260000 | 2024-05-22 9:48AM EDT | 260.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| SNPS240621P00270000 | 2024-05-22 11:25AM EDT | 270.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 50.00% |
| SNPS240621P00280000 | 2024-02-22 11:13AM EDT | 280.00 | 1.84 | 0.00 | 1.45 | 0.00 | - | 2 | 26 | 130.37% |
| SNPS240621P00290000 | 2024-05-22 9:56AM EDT | 290.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SNPS240621P00300000 | 2024-05-22 3:51PM EDT | 300.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| SNPS240621P00310000 | 2024-05-10 9:41AM EDT | 310.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| SNPS240621P00320000 | 2024-05-20 10:30AM EDT | 320.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| SNPS240621P00330000 | 2024-05-23 9:32AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 50.00% |
| SNPS240621P00340000 | 2024-05-23 1:47PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SNPS240621P00350000 | 2024-05-23 9:32AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 50.00% |
| SNPS240621P00360000 | 2024-02-07 11:01AM EDT | 360.00 | 1.40 | 0.30 | 5.00 | 0.00 | - | 1 | 50 | 112.18% |
| SNPS240621P00370000 | 2024-05-24 10:10AM EDT | 370.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 25.00% |
| SNPS240621P00380000 | 2024-05-24 10:15AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| SNPS240621P00390000 | 2024-05-13 3:33PM EDT | 390.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNPS240621P00400000 | 2024-05-20 2:41PM EDT | 400.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNPS240621P00410000 | 2024-05-24 1:37PM EDT | 410.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SNPS240621P00420000 | 2024-05-17 2:27PM EDT | 420.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SNPS240621P00430000 | 2024-05-23 10:06AM EDT | 430.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| SNPS240621P00440000 | 2024-05-15 9:50AM EDT | 440.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNPS240621P00450000 | 2024-05-23 1:31PM EDT | 450.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 25.00% |
| SNPS240621P00460000 | 2024-05-23 11:34AM EDT | 460.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SNPS240621P00470000 | 2024-05-24 3:47PM EDT | 470.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SNPS240621P00480000 | 2024-05-24 3:43PM EDT | 480.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SNPS240621P00490000 | 2024-05-24 3:55PM EDT | 490.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SNPS240621P00500000 | 2024-05-24 3:47PM EDT | 500.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| SNPS240621P00510000 | 2024-05-24 1:53PM EDT | 510.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| SNPS240621P00520000 | 2024-05-24 2:43PM EDT | 520.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| SNPS240621P00530000 | 2024-05-24 3:48PM EDT | 530.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SNPS240621P00540000 | 2024-05-24 3:45PM EDT | 540.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 6.25% |
| SNPS240621P00550000 | 2024-05-24 3:48PM EDT | 550.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| SNPS240621P00560000 | 2024-05-24 3:48PM EDT | 560.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| SNPS240621P00570000 | 2024-05-24 3:51PM EDT | 570.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| SNPS240621P00580000 | 2024-05-24 3:56PM EDT | 580.00 | 11.12 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 1.56% |
| SNPS240621P00590000 | 2024-05-24 10:44AM EDT | 590.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNPS240621P00600000 | 2024-05-23 3:34PM EDT | 600.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| SNPS240621P00610000 | 2024-05-23 1:56PM EDT | 610.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| SNPS240621P00620000 | 2024-05-24 1:22PM EDT | 620.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNPS240621P00630000 | 2024-05-17 3:01PM EDT | 630.00 | 68.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNPS240621P00640000 | 2024-05-24 12:44PM EDT | 640.00 | 49.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS240621P00650000 | 2024-05-23 1:23PM EDT | 650.00 | 55.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SNPS240621P00660000 | 2024-05-23 10:55AM EDT | 660.00 | 68.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNPS240621P00670000 | 2024-05-23 10:32AM EDT | 670.00 | 78.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS240621P00680000 | 2024-02-26 10:59AM EDT | 680.00 | 111.00 | 101.50 | 107.50 | 0.00 | - | 1 | 3 | 65.72% |
| SNPS240621P00700000 | 2024-03-21 2:03PM EDT | 700.00 | 99.40 | 184.10 | 194.00 | 0.00 | - | - | 0 | 187.98% |
| SNPS240621P00760000 | 2024-05-24 12:52PM EDT | 760.00 | 168.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.