Mercado fechará em 5 h 25 min
BOVESPA
126.153,38 +1.507,80 (+1,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.331,64 +245,80 (+0,43%) PETROLEO CRU
83,68 +0,11 (+0,13%) OURO
2.351,40 +8,90 (+0,38%) Bitcoin USD
64.465,78 +922,64 (+1,45%)
Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:35AM EDT. Mercado aberto.
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 | 142.10 | 149.30 | 0.00 | - | 2 | 2 | 73.08% |
| SNPS240517C00430000 | 2024-04-08 3:17PM EDT | 430.00 | 147.87 | 112.70 | 119.40 | 0.00 | - | - | 20 | 61.21% |
| SNPS240517C00450000 | 2024-04-19 12:39PM EDT | 450.00 | 66.00 | 92.60 | 99.80 | 0.00 | - | 10 | 30 | 52.45% |
| SNPS240517C00480000 | 2024-04-19 3:37PM EDT | 480.00 | 39.71 | 64.30 | 69.60 | 0.00 | - | 4 | 4 | 51.24% |
| SNPS240517C00490000 | 2024-04-15 11:51AM EDT | 490.00 | 70.74 | 54.70 | 60.70 | 0.00 | - | - | 2 | 48.76% |
| SNPS240517C00500000 | 2024-04-26 9:51AM EDT | 500.00 | 44.10 | 47.10 | 50.80 | +7.50 | +20.49% | 1 | 15 | 42.97% |
| SNPS240517C00510000 | 2024-04-25 10:49AM EDT | 510.00 | 24.60 | 38.70 | 42.80 | 0.00 | - | 5 | 49 | 41.64% |
| SNPS240517C00520000 | 2024-04-25 1:35PM EDT | 520.00 | 23.00 | 32.50 | 34.50 | 0.00 | - | 5 | 204 | 38.59% |
| SNPS240517C00530000 | 2024-04-26 10:02AM EDT | 530.00 | 22.42 | 25.90 | 26.70 | +5.22 | +30.35% | 1 | 110 | 35.61% |
| SNPS240517C00540000 | 2024-04-26 10:19AM EDT | 540.00 | 19.95 | 19.60 | 20.30 | +6.85 | +52.29% | 24 | 75 | 34.11% |
| SNPS240517C00550000 | 2024-04-26 10:17AM EDT | 550.00 | 15.00 | 14.60 | 14.90 | +5.30 | +54.64% | 146 | 507 | 32.92% |
| SNPS240517C00560000 | 2024-04-26 10:18AM EDT | 560.00 | 10.69 | 10.30 | 10.90 | +4.33 | +68.08% | 9 | 460 | 32.70% |
| SNPS240517C00570000 | 2024-04-26 10:13AM EDT | 570.00 | 7.19 | 7.10 | 7.50 | +3.36 | +87.73% | 11 | 466 | 31.97% |
| SNPS240517C00580000 | 2024-04-26 10:18AM EDT | 580.00 | 5.00 | 4.80 | 5.20 | +2.00 | +66.67% | 5 | 172 | 31.98% |
| SNPS240517C00590000 | 2024-04-26 10:05AM EDT | 590.00 | 2.82 | 3.00 | 3.50 | +1.30 | +85.53% | 3 | 210 | 31.95% |
| SNPS240517C00600000 | 2024-04-26 10:04AM EDT | 600.00 | 1.77 | 1.75 | 2.35 | +0.92 | +108.24% | 1 | 374 | 32.15% |
| SNPS240517C00610000 | 2024-04-26 10:04AM EDT | 610.00 | 1.15 | 1.30 | 1.60 | +0.37 | +47.44% | 1 | 215 | 32.61% |
| SNPS240517C00620000 | 2024-04-25 3:35PM EDT | 620.00 | 0.59 | 0.80 | 1.15 | 0.00 | - | 3 | 118 | 33.50% |
| SNPS240517C00630000 | 2024-04-26 9:30AM EDT | 630.00 | 0.85 | 0.00 | 0.85 | +0.29 | +51.79% | 12 | 162 | 34.52% |
| SNPS240517C00640000 | 2024-04-22 1:05PM EDT | 640.00 | 0.38 | 0.00 | 1.50 | 0.00 | - | 4 | 27 | 41.94% |
| SNPS240517C00650000 | 2024-04-23 3:33PM EDT | 650.00 | 0.60 | 0.05 | 1.40 | 0.00 | - | 1 | 1,754 | 44.37% |
| SNPS240517C00660000 | 2024-04-22 12:45PM EDT | 660.00 | 0.28 | 0.00 | 1.50 | 0.00 | - | 1 | 42 | 47.97% |
| SNPS240517C00670000 | 2024-04-15 1:29PM EDT | 670.00 | 2.05 | 0.00 | 1.50 | 0.00 | - | 1 | 6 | 50.87% |
| SNPS240517C00680000 | 2024-04-08 10:50AM EDT | 680.00 | 3.10 | 0.00 | 1.50 | 0.00 | - | 1 | 13 | 53.67% |
| SNPS240517C00690000 | 2024-03-21 2:01PM EDT | 690.00 | 10.30 | 0.00 | 2.80 | 0.00 | - | - | 3 | 55.68% |
| SNPS240517C00700000 | 2024-04-25 12:00PM EDT | 700.00 | 0.45 | 0.00 | 1.50 | 0.00 | - | 4 | 15 | 52.34% |
| SNPS240517C00710000 | 2024-04-10 1:15PM EDT | 710.00 | 0.94 | 0.00 | 1.50 | 0.00 | - | 7 | 9 | 54.74% |
| SNPS240517C00720000 | 2024-04-18 11:17AM EDT | 720.00 | 0.62 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 57.08% |
| SNPS240517C00740000 | 2024-04-19 3:50PM EDT | 740.00 | 2.20 | 0.00 | 1.50 | 0.00 | - | 1 | 0 | 61.65% |
| SNPS240517C00750000 | 2024-03-22 11:14AM EDT | 750.00 | 1.79 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 63.87% |
| SNPS240517C00760000 | 2024-03-21 12:04PM EDT | 760.00 | 3.00 | 0.00 | 0.75 | 0.00 | - | - | 6 | 59.86% |
| SNPS240517C00770000 | 2024-03-22 3:35PM EDT | 770.00 | 1.95 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 61.87% |
| SNPS240517C00780000 | 2024-03-21 1:13PM EDT | 780.00 | 2.65 | 0.00 | 1.50 | 0.00 | - | - | 4 | 70.24% |
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 | 1.50 | 0.00 | - | 6 | 10 | 69.43% |
| SNPS240517P00400000 | 2024-04-18 1:18PM EDT | 400.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | - | 10 | 64.84% |
| SNPS240517P00420000 | 2024-04-18 3:54PM EDT | 420.00 | 1.59 | 0.05 | 5.10 | 0.00 | - | - | 1 | 71.41% |
| SNPS240517P00440000 | 2024-04-24 10:24AM EDT | 440.00 | 0.45 | 0.10 | 0.50 | 0.00 | - | 1 | 2 | 44.17% |
| SNPS240517P00450000 | 2024-04-25 3:37PM EDT | 450.00 | 0.59 | 0.35 | 0.60 | 0.00 | - | 5 | 24 | 41.41% |
| SNPS240517P00460000 | 2024-04-26 10:18AM EDT | 460.00 | 0.55 | 0.50 | 0.70 | -0.44 | -30.77% | 5 | 13 | 38.38% |
| SNPS240517P00470000 | 2024-04-25 3:58PM EDT | 470.00 | 1.34 | 0.55 | 1.00 | 0.00 | - | 3 | 855 | 36.77% |
| SNPS240517P00480000 | 2024-04-25 10:51AM EDT | 480.00 | 1.32 | 0.90 | 1.30 | -1.38 | -33.82% | 1 | 580 | 34.39% |
| SNPS240517P00490000 | 2024-04-25 3:18PM EDT | 490.00 | 1.90 | 1.45 | 1.80 | -1.10 | -26.83% | 10 | 300 | 32.43% |
| SNPS240517P00500000 | 2024-04-26 9:51AM EDT | 500.00 | 2.65 | 2.30 | 2.80 | -1.75 | -39.77% | 13 | 487 | 31.54% |
| SNPS240517P00510000 | 2024-04-25 3:32PM EDT | 510.00 | 7.02 | 3.70 | 4.20 | 0.00 | - | 12 | 808 | 30.50% |
| SNPS240517P00520000 | 2024-04-26 9:39AM EDT | 520.00 | 7.80 | 5.80 | 6.30 | -2.00 | -20.41% | 20 | 1,305 | 29.74% |
| SNPS240517P00530000 | 2024-04-25 1:43PM EDT | 530.00 | 10.00 | 8.80 | 9.40 | -4.33 | -30.22% | 1 | 183 | 29.45% |
| SNPS240517P00540000 | 2024-04-26 10:04AM EDT | 540.00 | 14.38 | 12.30 | 13.00 | -5.79 | -28.71% | 2 | 481 | 28.30% |
| SNPS240517P00550000 | 2024-04-25 3:35PM EDT | 550.00 | 26.09 | 17.40 | 17.80 | 0.00 | - | 2 | 932 | 27.51% |
| SNPS240517P00560000 | 2024-04-25 1:47PM EDT | 560.00 | 32.50 | 22.90 | 25.20 | 0.00 | - | 4 | 139 | 29.79% |
| SNPS240517P00570000 | 2024-04-22 12:48PM EDT | 570.00 | 59.03 | 29.40 | 30.80 | 0.00 | - | 3 | 49 | 26.39% |
| SNPS240517P00580000 | 2024-04-22 2:07PM EDT | 580.00 | 64.77 | 36.70 | 39.10 | 0.00 | - | 8 | 42 | 26.97% |
| SNPS240517P00590000 | 2024-04-22 2:00PM EDT | 590.00 | 75.10 | 45.40 | 47.00 | 0.00 | - | 5 | 62 | 23.66% |
| SNPS240517P00600000 | 2024-04-22 12:52PM EDT | 600.00 | 88.51 | 53.80 | 59.40 | 0.00 | - | 6 | 7 | 36.63% |
| SNPS240517P00610000 | 2024-04-23 11:03AM EDT | 610.00 | 82.30 | 63.50 | 69.40 | 0.00 | - | 1 | 0 | 40.70% |
| SNPS240517P00620000 | 2024-04-19 12:54PM EDT | 620.00 | 108.21 | 71.90 | 78.60 | 0.00 | - | 20 | 2 | 41.58% |
| SNPS240517P00630000 | 2024-03-22 2:58PM EDT | 630.00 | 47.70 | 115.70 | 123.20 | 0.00 | - | 5 | 0 | 119.16% |
| SNPS240517P00640000 | 2024-03-21 11:36AM EDT | 640.00 | 47.42 | 124.00 | 134.00 | 0.00 | - | - | 0 | 123.32% |
| SNPS240517P00650000 | 2024-04-17 1:55PM EDT | 650.00 | 113.30 | 102.60 | 108.70 | 0.00 | - | - | 0 | 52.44% |
| SNPS240517P00660000 | 2024-03-21 2:09PM EDT | 660.00 | 63.40 | 144.20 | 154.00 | 0.00 | - | - | 0 | 133.12% |
© 2024 Yahoo. Todos os direitos reservados.