Mercado fechará em 2 h 43 min
BOVESPA
124.095,61 -400,07 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.429,61 -23,27 (-0,04%) PETROLEO CRU
79,75 +2,03 (+2,61%) OURO
2.356,60 +22,10 (+0,95%) Bitcoin USD
67.977,41 -2.278,30 (-3,24%)
Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:14PM EDT. Mercado aberto.
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 | 286.90 | 296.00 | 0.00 | - | 1 | 2 | 125.98% |
| 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 | 227.80 | 236.00 | 0.00 | - | 1 | 1 | 101.22% |
| 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 | 187.50 | 196.20 | 0.00 | - | 2 | 4 | 81.78% |
| 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 | 167.60 | 176.00 | 0.00 | - | 1 | 185 | 72.46% |
| 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 | 73.66% |
| SNPS240621C00450000 | 2024-05-06 2:27PM EDT | 450.00 | 98.23 | 138.20 | 146.80 | 0.00 | - | 20 | 67 | 65.06% |
| 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 | 117.80 | 127.00 | 0.00 | - | 3 | 49 | 55.85% |
| SNPS240621C00480000 | 2024-05-17 2:01PM EDT | 480.00 | 91.15 | 108.40 | 117.00 | 0.00 | - | 2 | 22 | 53.33% |
| SNPS240621C00490000 | 2024-05-20 3:31PM EDT | 490.00 | 86.53 | 99.50 | 106.90 | 0.00 | - | 5 | 46 | 51.52% |
| SNPS240621C00500000 | 2024-05-23 1:41PM EDT | 500.00 | 96.96 | 89.70 | 96.80 | 0.00 | - | 7 | 82 | 60.07% |
| SNPS240621C00510000 | 2024-05-22 3:43PM EDT | 510.00 | 68.04 | 80.30 | 87.00 | 0.00 | - | 6 | 269 | 55.59% |
| SNPS240621C00520000 | 2024-05-23 10:00AM EDT | 520.00 | 61.80 | 70.10 | 77.40 | 0.00 | - | 1 | 160 | 51.59% |
| SNPS240621C00530000 | 2024-05-23 1:48PM EDT | 530.00 | 68.54 | 60.50 | 66.40 | 0.00 | - | 7 | 117 | 43.81% |
| SNPS240621C00540000 | 2024-05-28 11:19AM EDT | 540.00 | 55.00 | 51.50 | 56.10 | +5.00 | +10.00% | 3 | 111 | 38.00% |
| SNPS240621C00550000 | 2024-05-24 12:59PM EDT | 550.00 | 44.91 | 44.30 | 48.10 | 0.00 | - | 5 | 860 | 37.45% |
| SNPS240621C00560000 | 2024-05-28 9:39AM EDT | 560.00 | 29.00 | 34.50 | 39.70 | -4.46 | -13.33% | 2 | 194 | 35.11% |
| SNPS240621C00570000 | 2024-05-28 9:40AM EDT | 570.00 | 30.30 | 28.20 | 31.60 | +2.70 | +9.78% | 5 | 489 | 32.56% |
| SNPS240621C00580000 | 2024-05-28 10:27AM EDT | 580.00 | 22.26 | 22.10 | 22.60 | +1.54 | +7.43% | 2 | 655 | 27.61% |
| SNPS240621C00590000 | 2024-05-28 12:14PM EDT | 590.00 | 16.40 | 15.90 | 16.90 | +1.50 | +10.07% | 9 | 337 | 27.07% |
| SNPS240621C00600000 | 2024-05-28 12:55PM EDT | 600.00 | 12.00 | 11.50 | 12.20 | +1.90 | +18.81% | 66 | 547 | 26.62% |
| SNPS240621C00610000 | 2024-05-28 10:58AM EDT | 610.00 | 8.37 | 7.90 | 8.60 | +0.97 | +13.11% | 15 | 308 | 26.46% |
| SNPS240621C00620000 | 2024-05-28 10:06AM EDT | 620.00 | 5.00 | 5.10 | 6.10 | -0.20 | -3.85% | 15 | 387 | 26.80% |
| SNPS240621C00630000 | 2024-05-28 11:54AM EDT | 630.00 | 3.40 | 3.30 | 3.90 | +0.40 | +13.33% | 12 | 764 | 26.30% |
| SNPS240621C00640000 | 2024-05-28 11:33AM EDT | 640.00 | 2.28 | 2.15 | 2.50 | +0.13 | +6.05% | 3 | 813 | 26.25% |
| SNPS240621C00650000 | 2024-05-28 9:47AM EDT | 650.00 | 1.23 | 1.35 | 1.70 | -0.27 | -18.00% | 2 | 1,083 | 26.80% |
| SNPS240621C00660000 | 2024-05-28 9:38AM EDT | 660.00 | 0.85 | 0.85 | 1.15 | -0.14 | -14.14% | 2 | 313 | 27.34% |
| SNPS240621C00670000 | 2024-05-28 10:06AM EDT | 670.00 | 0.90 | 0.10 | 1.60 | +0.05 | +5.88% | 2 | 59 | 32.42% |
| SNPS240621C00680000 | 2024-05-28 11:54AM EDT | 680.00 | 0.37 | 0.15 | 0.55 | -0.08 | -17.78% | 1 | 184 | 28.66% |
| SNPS240621C00690000 | 2024-05-28 11:54AM EDT | 690.00 | 0.22 | 0.05 | 0.45 | -0.18 | -45.00% | 1 | 14 | 30.08% |
| SNPS240621C00700000 | 2024-05-24 3:43PM EDT | 700.00 | 0.26 | 0.05 | 0.70 | 0.00 | - | 4 | 160 | 34.79% |
| SNPS240621C00710000 | 2024-05-24 12:59PM EDT | 710.00 | 0.26 | 0.05 | 0.35 | 0.00 | - | 2 | 43 | 33.30% |
| SNPS240621C00720000 | 2024-05-24 11:45AM EDT | 720.00 | 0.30 | 0.05 | 0.30 | 0.00 | - | 1 | 443 | 34.67% |
| SNPS240621C00730000 | 2024-05-28 11:18AM EDT | 730.00 | 0.23 | 0.05 | 0.30 | -0.02 | -8.00% | 3 | 9 | 36.69% |
| SNPS240621C00740000 | 2024-05-28 9:33AM EDT | 740.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 13 | 117 | 39.50% |
| SNPS240621C00750000 | 2024-05-23 10:17AM EDT | 750.00 | 0.25 | 0.05 | 5.10 | 0.00 | - | - | 1 | 58.47% |
| SNPS240621C00760000 | 2024-04-09 1:40PM EDT | 760.00 | 1.80 | 0.05 | 4.10 | 0.00 | - | 1 | 14 | 58.26% |
| SNPS240621C00780000 | 2024-05-20 9:41AM EDT | 780.00 | 0.54 | 0.05 | 0.20 | 0.00 | - | 1 | 30 | 43.95% |
| SNPS240621C00800000 | 2024-05-28 10:08AM EDT | 800.00 | 0.13 | 0.05 | 0.70 | -0.97 | -88.18% | 9 | 135 | 51.27% |
| SNPS240621C00820000 | 2024-05-23 9:43AM EDT | 820.00 | 0.10 | 0.05 | 2.80 | 0.00 | - | 1 | 50 | 66.87% |
| SNPS240621C00840000 | 2024-05-22 12:11PM EDT | 840.00 | 0.25 | 0.05 | 2.00 | 0.00 | - | 6 | 178 | 67.09% |
| SNPS240621C00860000 | 2024-05-28 12:47PM EDT | 860.00 | 0.05 | 0.00 | 0.05 | -0.75 | -93.75% | 6 | 4 | 49.61% |
| SNPS240621C00880000 | 2024-05-23 12:33PM EDT | 880.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 6 | 43 | 64.11% |
| SNPS240621C00900000 | 2024-05-28 9:30AM EDT | 900.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 6 | 431 | 51.56% |
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 | 153.91% |
| SNPS240621P00190000 | 2023-08-31 3:30PM EDT | 190.00 | 0.67 | 0.00 | 4.80 | 0.00 | - | 19 | 15 | 232.67% |
| SNPS240621P00195000 | 2023-08-31 3:21PM EDT | 195.00 | 2.11 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 227.69% |
| SNPS240621P00200000 | 2023-09-07 11:08AM EDT | 200.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 15 | 11 | 222.83% |
| SNPS240621P00210000 | 2023-09-06 3:32PM EDT | 210.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 213.50% |
| SNPS240621P00220000 | 2024-01-26 2:32PM EDT | 220.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | 6 | 7 | 201.51% |
| SNPS240621P00230000 | 2024-01-26 2:26PM EDT | 230.00 | 0.15 | 0.00 | 3.50 | 0.00 | - | 6 | 7 | 185.82% |
| SNPS240621P00240000 | 2023-07-31 10:15AM EDT | 240.00 | 5.72 | 0.00 | 9.10 | 0.00 | - | 1 | 2 | 212.76% |
| SNPS240621P00250000 | 2023-12-01 4:52PM EDT | 250.00 | 0.20 | 0.00 | 4.00 | 0.00 | - | 1 | 12 | 174.61% |
| SNPS240621P00260000 | 2024-05-22 9:48AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 31 | 75 | 100.00% |
| SNPS240621P00270000 | 2024-05-22 11:25AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 287 | 291 | 96.09% |
| SNPS240621P00280000 | 2024-02-22 11:13AM EDT | 280.00 | 1.84 | 0.00 | 1.45 | 0.00 | - | 2 | 26 | 131.10% |
| SNPS240621P00290000 | 2024-05-22 9:56AM EDT | 290.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 4 | 31 | 112.99% |
| SNPS240621P00300000 | 2024-05-22 3:51PM EDT | 300.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 24 | 39 | 145.68% |
| SNPS240621P00310000 | 2024-05-10 9:41AM EDT | 310.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 3 | 30 | 87.89% |
| SNPS240621P00320000 | 2024-05-20 10:30AM EDT | 320.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 6 | 9 | 100.29% |
| SNPS240621P00330000 | 2024-05-23 9:32AM EDT | 330.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 97 | 72.66% |
| SNPS240621P00340000 | 2024-05-23 1:47PM EDT | 340.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 4 | 35 | 78.32% |
| SNPS240621P00350000 | 2024-05-23 9:32AM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 351 | 374 | 65.63% |
| SNPS240621P00360000 | 2024-02-07 11:01AM EDT | 360.00 | 1.40 | 0.30 | 5.00 | 0.00 | - | 1 | 50 | 113.09% |
| SNPS240621P00370000 | 2024-05-28 9:37AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 349 | 58.98% |
| SNPS240621P00380000 | 2024-05-24 10:15AM EDT | 380.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 115 | 365 | 59.38% |
| SNPS240621P00390000 | 2024-05-28 12:48PM EDT | 390.00 | 0.05 | 0.05 | 4.70 | -0.03 | -37.50% | 1 | 284 | 95.25% |
| SNPS240621P00400000 | 2024-05-20 2:41PM EDT | 400.00 | 0.75 | 0.05 | 2.25 | 0.00 | - | 1 | 138 | 78.96% |
| SNPS240621P00410000 | 2024-05-24 1:37PM EDT | 410.00 | 0.10 | 0.05 | 4.80 | 0.00 | - | 2 | 91 | 85.89% |
| SNPS240621P00420000 | 2024-05-17 2:27PM EDT | 420.00 | 0.26 | 0.05 | 4.80 | 0.00 | - | 3 | 286 | 81.14% |
| SNPS240621P00430000 | 2024-05-23 10:06AM EDT | 430.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 40 | 191 | 49.37% |
| SNPS240621P00440000 | 2024-05-28 10:26AM EDT | 440.00 | 0.15 | 0.05 | 5.10 | -0.20 | -57.14% | 2 | 299 | 72.85% |
| SNPS240621P00450000 | 2024-05-28 10:26AM EDT | 450.00 | 0.11 | 0.05 | 0.90 | -0.14 | -56.00% | 2 | 289 | 50.15% |
| SNPS240621P00460000 | 2024-05-23 11:34AM EDT | 460.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 2 | 45 | 39.84% |
| SNPS240621P00470000 | 2024-05-24 3:47PM EDT | 470.00 | 1.59 | 0.05 | 0.20 | +1.39 | +695.00% | 1 | 1,177 | 38.14% |
| SNPS240621P00480000 | 2024-05-28 12:08PM EDT | 480.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 8 | 227 | 35.01% |
| SNPS240621P00490000 | 2024-05-28 11:54AM EDT | 490.00 | 0.20 | 0.20 | 0.25 | -0.05 | -20.00% | 2 | 288 | 32.91% |
| SNPS240621P00500000 | 2024-05-28 11:54AM EDT | 500.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 7 | 2,292 | 31.32% |
| SNPS240621P00510000 | 2024-05-28 12:08PM EDT | 510.00 | 0.40 | 0.30 | 0.45 | -0.05 | -11.11% | 16 | 1,199 | 29.27% |
| SNPS240621P00520000 | 2024-05-28 12:24PM EDT | 520.00 | 0.60 | 0.60 | 1.20 | -0.08 | -11.76% | 1 | 452 | 31.40% |
| SNPS240621P00530000 | 2024-05-28 11:06AM EDT | 530.00 | 1.05 | 0.90 | 1.50 | -0.01 | -0.94% | 49 | 746 | 29.10% |
| SNPS240621P00540000 | 2024-05-28 12:11PM EDT | 540.00 | 1.60 | 1.40 | 1.80 | -0.22 | -12.09% | 20 | 677 | 26.39% |
| SNPS240621P00550000 | 2024-05-28 12:11PM EDT | 550.00 | 2.60 | 2.45 | 3.10 | -0.43 | -14.19% | 42 | 1,458 | 26.36% |
| SNPS240621P00560000 | 2024-05-28 12:57PM EDT | 560.00 | 4.10 | 4.00 | 4.60 | -0.75 | -15.46% | 6 | 560 | 25.35% |
| SNPS240621P00570000 | 2024-05-28 12:55PM EDT | 570.00 | 6.40 | 6.30 | 6.90 | -1.05 | -14.09% | 17 | 511 | 24.69% |
| SNPS240621P00580000 | 2024-05-28 11:54AM EDT | 580.00 | 10.00 | 9.50 | 10.20 | -1.12 | -10.07% | 10 | 636 | 24.29% |
| SNPS240621P00590000 | 2024-05-28 12:27PM EDT | 590.00 | 13.90 | 13.70 | 14.30 | -2.40 | -14.72% | 11 | 262 | 23.57% |
| SNPS240621P00600000 | 2024-05-23 3:34PM EDT | 600.00 | 22.60 | 19.20 | 20.00 | +0.50 | +2.26% | 1 | 135 | 23.71% |
| SNPS240621P00610000 | 2024-05-23 1:56PM EDT | 610.00 | 27.50 | 25.50 | 26.40 | 0.00 | - | 13 | 72 | 23.28% |
| SNPS240621P00620000 | 2024-05-24 1:22PM EDT | 620.00 | 36.00 | 29.80 | 34.50 | 0.00 | - | 2 | 47 | 24.41% |
| SNPS240621P00630000 | 2024-05-17 3:01PM EDT | 630.00 | 68.35 | 37.30 | 43.40 | 0.00 | - | 5 | 8 | 26.17% |
| SNPS240621P00640000 | 2024-05-24 12:44PM EDT | 640.00 | 49.70 | 47.70 | 53.20 | 0.00 | - | 1 | 3 | 29.53% |
| SNPS240621P00650000 | 2024-05-23 1:23PM EDT | 650.00 | 55.44 | 57.20 | 62.80 | 0.00 | - | 5 | 6 | 32.03% |
| SNPS240621P00660000 | 2024-05-23 10:55AM EDT | 660.00 | 68.85 | 65.80 | 72.90 | 0.00 | - | 2 | 2 | 35.76% |
| SNPS240621P00670000 | 2024-05-23 10:32AM EDT | 670.00 | 78.79 | 76.60 | 82.70 | 0.00 | - | 1 | 1 | 38.40% |
| SNPS240621P00680000 | 2024-02-26 10:59AM EDT | 680.00 | 111.00 | 101.50 | 107.50 | 0.00 | - | 1 | 3 | 70.60% |
| SNPS240621P00700000 | 2024-03-21 2:03PM EDT | 700.00 | 99.40 | 184.10 | 194.00 | 0.00 | - | - | 0 | 190.66% |
| SNPS240621P00760000 | 2024-05-24 12:52PM EDT | 760.00 | 168.47 | 165.60 | 172.80 | 0.00 | - | 1 | 1 | 64.08% |
© 2024 Yahoo. Todos os direitos reservados.