Mercado abrirá em 3 h 16 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
78,89 +1,17 (+1,51%) OURO
2.344,90 +10,40 (+0,45%) Bitcoin USD
68.221,20 -333,46 (-0,49%)
Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS241220C00185000 | 2024-01-03 4:27PM EDT | 185.00 | 312.55 | 372.00 | 382.00 | 0.00 | - | 7 | 13 | 0.00% |
| SNPS241220C00190000 | 2023-06-23 9:30AM EDT | 190.00 | 249.80 | 276.30 | 286.00 | 0.00 | - | 1 | 1 | 0.00% |
| SNPS241220C00240000 | 2024-02-27 1:14PM EDT | 240.00 | 345.98 | 337.00 | 346.80 | 0.00 | - | - | 5 | 0.00% |
| SNPS241220C00250000 | 2024-03-08 2:09PM EDT | 250.00 | 335.06 | 331.00 | 341.00 | 0.00 | - | 1 | 5 | 67.28% |
| SNPS241220C00280000 | 2023-11-15 11:34AM EDT | 280.00 | 271.70 | 285.00 | 294.90 | 0.00 | - | 1 | 2 | 0.00% |
| SNPS241220C00290000 | 2023-12-14 4:28PM EDT | 290.00 | 278.00 | 216.00 | 226.00 | 0.00 | - | - | 1 | 0.00% |
| SNPS241220C00300000 | 2024-01-17 3:53PM EDT | 300.00 | 225.00 | 266.00 | 276.00 | 0.00 | - | - | 2 | 0.00% |
| SNPS241220C00320000 | 2023-07-14 10:26AM EDT | 320.00 | 173.60 | 146.80 | 150.00 | 0.00 | - | 1 | 1 | 0.00% |
| SNPS241220C00330000 | 2023-05-17 12:21PM EDT | 330.00 | 97.50 | 147.50 | 156.60 | 0.00 | - | - | 1 | 0.00% |
| SNPS241220C00340000 | 2024-03-06 4:48PM EDT | 340.00 | 255.00 | 247.30 | 257.00 | 0.00 | - | 1 | 2 | 57.84% |
| SNPS241220C00350000 | 2024-01-23 10:49AM EDT | 350.00 | 219.00 | 246.30 | 256.00 | 0.00 | - | 1 | 1 | 61.60% |
| SNPS241220C00360000 | 2023-11-20 2:07PM EDT | 360.00 | 208.00 | 213.30 | 218.90 | 0.00 | - | 1 | 3 | 0.00% |
| SNPS241220C00370000 | 2023-11-10 11:32AM EDT | 370.00 | 178.64 | 184.00 | 203.40 | 0.00 | - | 1 | 53 | 0.00% |
| SNPS241220C00380000 | 2024-01-23 10:49AM EDT | 380.00 | 193.00 | 221.20 | 229.90 | 0.00 | - | 1 | 5 | 59.30% |
| SNPS241220C00390000 | 2024-02-05 4:38PM EDT | 390.00 | 196.12 | 204.70 | 211.20 | 0.00 | - | 1 | 0 | 51.58% |
| SNPS241220C00400000 | 2024-05-23 1:59PM EDT | 400.00 | 205.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS241220C00410000 | 2023-12-01 10:59AM EDT | 410.00 | 169.12 | 139.30 | 142.20 | 0.00 | - | 2 | 2 | 0.00% |
| SNPS241220C00420000 | 2024-03-12 12:51PM EDT | 420.00 | 180.42 | 167.30 | 174.00 | 0.00 | - | 2 | 4 | 35.45% |
| SNPS241220C00430000 | 2024-03-05 10:52AM EDT | 430.00 | 180.44 | 185.80 | 192.30 | 0.00 | - | 1 | 5 | 59.24% |
| SNPS241220C00440000 | 2024-02-09 12:14PM EDT | 440.00 | 175.10 | 164.30 | 168.40 | 0.00 | - | 1 | 12 | 47.15% |
| SNPS241220C00450000 | 2024-05-23 11:02AM EDT | 450.00 | 159.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SNPS241220C00460000 | 2024-02-08 11:34AM EDT | 460.00 | 150.00 | 147.00 | 153.40 | 0.00 | - | 1 | 14 | 46.60% |
| SNPS241220C00470000 | 2024-03-13 9:40AM EDT | 470.00 | 137.38 | 122.50 | 129.10 | 0.00 | - | 3 | 2 | 31.60% |
| SNPS241220C00480000 | 2024-01-22 2:34PM EDT | 480.00 | 109.80 | 115.00 | 124.10 | 0.00 | - | 4 | 5 | 34.07% |
| SNPS241220C00490000 | 2024-04-05 3:35PM EDT | 490.00 | 128.36 | 91.30 | 95.60 | 0.00 | - | 2 | 7 | 0.00% |
| SNPS241220C00500000 | 2024-05-10 10:02AM EDT | 500.00 | 103.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS241220C00510000 | 2024-05-07 12:10PM EDT | 510.00 | 93.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNPS241220C00520000 | 2024-04-22 3:15PM EDT | 520.00 | 65.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS241220C00530000 | 2024-05-16 11:02AM EDT | 530.00 | 94.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNPS241220C00540000 | 2024-05-21 3:29PM EDT | 540.00 | 84.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS241220C00550000 | 2024-05-21 3:29PM EDT | 550.00 | 78.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNPS241220C00560000 | 2024-05-13 12:54PM EDT | 560.00 | 64.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS241220C00570000 | 2024-05-16 11:02AM EDT | 570.00 | 71.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNPS241220C00580000 | 2024-05-16 11:02AM EDT | 580.00 | 65.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SNPS241220C00590000 | 2024-05-24 9:30AM EDT | 590.00 | 60.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| SNPS241220C00600000 | 2024-05-23 9:32AM EDT | 600.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SNPS241220C00610000 | 2024-05-24 12:12PM EDT | 610.00 | 54.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| SNPS241220C00620000 | 2024-05-24 10:49AM EDT | 620.00 | 48.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| SNPS241220C00630000 | 2024-05-24 11:48AM EDT | 630.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SNPS241220C00640000 | 2024-05-24 11:53AM EDT | 640.00 | 41.80 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 3.13% |
| SNPS241220C00650000 | 2024-05-24 12:51PM EDT | 650.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SNPS241220C00660000 | 2024-05-20 12:32PM EDT | 660.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| SNPS241220C00670000 | 2024-05-24 2:54PM EDT | 670.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SNPS241220C00680000 | 2024-05-24 11:38AM EDT | 680.00 | 28.85 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 3.13% |
| SNPS241220C00700000 | 2024-05-24 12:41PM EDT | 700.00 | 22.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SNPS241220C00720000 | 2024-05-24 12:41PM EDT | 720.00 | 18.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SNPS241220C00740000 | 2024-05-23 2:30PM EDT | 740.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 6.25% |
| SNPS241220C00760000 | 2024-05-23 12:15PM EDT | 760.00 | 14.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SNPS241220C00780000 | 2024-05-15 1:29PM EDT | 780.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SNPS241220C00800000 | 2024-05-23 12:17PM EDT | 800.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SNPS241220C00820000 | 2024-05-17 12:23PM EDT | 820.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SNPS241220C00880000 | 2024-05-10 12:29PM EDT | 880.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNPS241220C00900000 | 2024-03-08 10:30AM EDT | 900.00 | 9.60 | 4.60 | 8.00 | 0.00 | - | 1 | 1 | 40.39% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS241220P00185000 | 2024-04-10 9:30AM EDT | 185.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| SNPS241220P00190000 | 2024-02-22 4:33PM EDT | 190.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 15 | 18 | 67.36% |
| SNPS241220P00195000 | 2024-02-22 4:33PM EDT | 195.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 10 | 17 | 60.30% |
| SNPS241220P00200000 | 2024-04-03 9:31AM EDT | 200.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| SNPS241220P00210000 | 2024-04-04 9:30AM EDT | 210.00 | 0.25 | 0.00 | 4.50 | 0.00 | - | 1 | 7 | 73.10% |
| SNPS241220P00220000 | 2023-11-22 10:30AM EDT | 220.00 | 0.65 | 0.00 | 7.80 | 0.00 | - | - | 2 | 77.60% |
| SNPS241220P00230000 | 2024-04-04 9:30AM EDT | 230.00 | 0.35 | 0.00 | 4.60 | 0.00 | - | 1 | 4 | 67.38% |
| SNPS241220P00240000 | 2024-03-08 10:30AM EDT | 240.00 | 2.01 | 0.00 | 1.50 | 0.00 | - | 25 | 26 | 54.19% |
| SNPS241220P00250000 | 2024-02-22 2:03PM EDT | 250.00 | 2.36 | 0.20 | 4.70 | 0.00 | - | 1 | 10 | 62.61% |
| SNPS241220P00260000 | 2024-02-15 2:15PM EDT | 260.00 | 1.92 | 0.20 | 2.40 | 0.00 | - | 2 | 42 | 53.92% |
| SNPS241220P00280000 | 2024-04-05 3:32PM EDT | 280.00 | 1.27 | 0.00 | 4.80 | 0.00 | - | 12 | 45 | 54.90% |
| SNPS241220P00290000 | 2024-04-15 2:03PM EDT | 290.00 | 1.26 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 52.58% |
| SNPS241220P00300000 | 2024-02-01 2:16PM EDT | 300.00 | 2.40 | 0.00 | 8.00 | 0.00 | - | 7 | 8 | 55.68% |
| SNPS241220P00310000 | 2024-01-05 4:15PM EDT | 310.00 | 5.74 | 0.00 | 9.10 | 0.00 | - | 20 | 45 | 54.82% |
| SNPS241220P00320000 | 2024-05-24 11:44AM EDT | 320.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNPS241220P00330000 | 2024-01-08 12:04PM EDT | 330.00 | 6.60 | 0.00 | 7.60 | 0.00 | - | 1 | 21 | 56.78% |
| SNPS241220P00340000 | 2024-02-20 10:30AM EDT | 340.00 | 5.60 | 0.10 | 7.00 | 0.00 | - | 10 | 21 | 53.22% |
| SNPS241220P00350000 | 2024-04-24 9:47AM EDT | 350.00 | 4.00 | 0.05 | 5.70 | 0.00 | - | 1 | 79 | 48.36% |
| SNPS241220P00360000 | 2024-01-16 11:39AM EDT | 360.00 | 8.10 | 5.70 | 7.70 | 0.00 | - | 1 | 20 | 49.86% |
| SNPS241220P00370000 | 2024-05-24 11:44AM EDT | 370.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNPS241220P00380000 | 2024-04-26 1:39PM EDT | 380.00 | 6.50 | 0.05 | 6.70 | 0.00 | - | 2 | 62 | 43.76% |
| SNPS241220P00390000 | 2024-05-13 11:20AM EDT | 390.00 | 5.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNPS241220P00400000 | 2024-05-23 9:39AM EDT | 400.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SNPS241220P00410000 | 2024-05-20 3:47PM EDT | 410.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SNPS241220P00420000 | 2024-05-24 2:50PM EDT | 420.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| SNPS241220P00430000 | 2024-05-10 11:17AM EDT | 430.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| SNPS241220P00440000 | 2024-02-06 12:13PM EDT | 440.00 | 18.00 | 10.60 | 17.80 | 0.00 | - | 3 | 17 | 44.14% |
| SNPS241220P00450000 | 2024-05-22 2:29PM EDT | 450.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SNPS241220P00460000 | 2024-03-26 3:35PM EDT | 460.00 | 16.40 | 22.50 | 24.30 | 0.00 | - | 10 | 31 | 45.20% |
| SNPS241220P00470000 | 2024-04-16 11:06AM EDT | 470.00 | 24.90 | 15.80 | 17.10 | 0.00 | - | 1 | 36 | 36.66% |
| SNPS241220P00480000 | 2024-05-24 3:23PM EDT | 480.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SNPS241220P00490000 | 2024-05-13 12:31PM EDT | 490.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SNPS241220P00500000 | 2024-05-23 12:56PM EDT | 500.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| SNPS241220P00510000 | 2024-03-21 10:33AM EDT | 510.00 | 27.40 | 47.60 | 51.80 | 0.00 | - | 1 | 34 | 50.56% |
| SNPS241220P00520000 | 2024-05-24 9:30AM EDT | 520.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| SNPS241220P00530000 | 2024-05-23 9:30AM EDT | 530.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SNPS241220P00540000 | 2024-05-23 12:59PM EDT | 540.00 | 23.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SNPS241220P00550000 | 2024-05-23 11:39AM EDT | 550.00 | 28.98 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| SNPS241220P00560000 | 2024-05-23 10:07AM EDT | 560.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SNPS241220P00570000 | 2024-05-23 1:11PM EDT | 570.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| SNPS241220P00580000 | 2024-05-23 9:33AM EDT | 580.00 | 47.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| SNPS241220P00600000 | 2024-05-23 12:41PM EDT | 600.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS241220P00610000 | 2024-05-23 12:45PM EDT | 610.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNPS241220P00620000 | 2024-05-23 12:45PM EDT | 620.00 | 56.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SNPS241220P00640000 | 2024-02-09 3:21PM EDT | 640.00 | 93.60 | 96.00 | 100.50 | 0.00 | - | 3 | 3 | 38.75% |
| SNPS241220P00660000 | 2023-12-04 2:50PM EDT | 660.00 | 135.70 | 160.20 | 178.20 | 0.00 | - | - | 0 | 70.10% |
| SNPS241220P00700000 | 2024-05-23 11:47AM EDT | 700.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNPS241220P00720000 | 2024-04-17 11:56AM EDT | 720.00 | 184.53 | 152.30 | 161.30 | 0.00 | - | - | 0 | 39.84% |
| SNPS241220P00740000 | 2024-05-20 9:38AM EDT | 740.00 | 174.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNPS241220P00760000 | 2024-02-22 10:58AM EDT | 760.00 | 172.98 | 170.10 | 175.50 | 0.00 | - | 1 | 0 | 22.15% |
| SNPS241220P00780000 | 2024-03-22 11:23AM EDT | 780.00 | 192.13 | 264.10 | 274.00 | 0.00 | - | 1 | 0 | 76.52% |
| SNPS241220P00800000 | 2024-02-23 1:18PM EDT | 800.00 | 229.15 | 205.30 | 210.70 | 0.00 | - | 7 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.