Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.949,05 +104,16 (+0,16%)
Synaptics Incorporated (SYNA)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SYNA240621C00050000 | 2024-04-26 11:42AM EDT | 50.00 | 39.15 | 42.60 | 47.40 | 0.00 | - | 6 | 20 | 125.39% |
| SYNA240621C00055000 | 2023-11-07 11:37AM EDT | 55.00 | 38.50 | 44.50 | 49.30 | 0.00 | - | 1 | 0 | 249.90% |
| SYNA240621C00065000 | 2023-11-08 11:21AM EDT | 65.00 | 30.80 | 43.00 | 47.20 | 0.00 | - | - | 1 | 301.15% |
| SYNA240621C00075000 | 2023-12-26 11:04AM EDT | 75.00 | 47.30 | 35.70 | 39.90 | 0.00 | - | 1 | 2 | 269.75% |
| SYNA240621C00080000 | 2024-04-22 1:46PM EDT | 80.00 | 6.40 | 13.50 | 17.40 | 0.00 | - | 1 | 36 | 50.73% |
| SYNA240621C00085000 | 2024-05-15 2:14PM EDT | 85.00 | 8.34 | 9.20 | 12.10 | 0.00 | - | 1 | 8 | 57.31% |
| SYNA240621C00090000 | 2024-05-13 11:27AM EDT | 90.00 | 4.00 | 6.60 | 7.20 | 0.00 | - | 2 | 31 | 41.15% |
| SYNA240621C00095000 | 2024-05-17 3:55PM EDT | 95.00 | 4.00 | 3.80 | 4.20 | +0.65 | +19.40% | 10 | 679 | 38.65% |
| SYNA240621C00100000 | 2024-05-17 3:48PM EDT | 100.00 | 2.00 | 1.95 | 2.25 | +0.15 | +8.11% | 15 | 86 | 37.87% |
| SYNA240621C00105000 | 2024-05-16 10:54AM EDT | 105.00 | 0.73 | 0.85 | 1.05 | 0.00 | - | 1 | 266 | 36.89% |
| SYNA240621C00110000 | 2024-05-17 2:34PM EDT | 110.00 | 0.35 | 0.35 | 0.55 | +0.05 | +16.67% | 1 | 468 | 38.48% |
| SYNA240621C00115000 | 2024-05-09 3:35PM EDT | 115.00 | 0.51 | 0.05 | 1.50 | 0.00 | - | 2 | 98 | 50.59% |
| SYNA240621C00120000 | 2024-05-10 9:30AM EDT | 120.00 | 0.15 | 0.00 | 2.00 | 0.00 | - | 2 | 193 | 62.21% |
| SYNA240621C00125000 | 2024-05-09 3:36PM EDT | 125.00 | 0.13 | 0.00 | 1.85 | 0.00 | - | 4 | 49 | 68.07% |
| SYNA240621C00130000 | 2024-04-24 11:17AM EDT | 130.00 | 0.20 | 0.00 | 2.15 | 0.00 | - | 2 | 34 | 77.61% |
| SYNA240621C00135000 | 2024-05-13 11:44AM EDT | 135.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 3 | 31 | 84.03% |
| SYNA240621C00140000 | 2024-04-22 10:38AM EDT | 140.00 | 0.35 | 0.00 | 2.10 | 0.00 | - | 2 | 21 | 89.55% |
| SYNA240621C00145000 | 2024-01-30 1:27PM EDT | 145.00 | 2.87 | 0.80 | 2.90 | 0.00 | - | 1 | 35 | 109.77% |
| SYNA240621C00150000 | 2024-02-13 2:53PM EDT | 150.00 | 1.93 | 0.60 | 0.75 | 0.00 | - | 2 | 46 | 91.55% |
| SYNA240621C00155000 | 2024-05-03 1:02PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,024 | 1,500 | 60.55% |
| SYNA240621C00160000 | 2024-03-05 3:42PM EDT | 160.00 | 0.65 | 0.05 | 0.50 | 0.00 | - | 1 | 6 | 86.43% |
| SYNA240621C00165000 | 2024-03-06 1:37PM EDT | 165.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 95.02% |
| SYNA240621C00170000 | 2023-12-21 12:21PM EDT | 170.00 | 2.35 | 0.95 | 1.20 | 0.00 | - | - | 1 | 120.46% |
| SYNA240621C00175000 | 2023-12-28 11:58AM EDT | 175.00 | 2.00 | 0.80 | 1.00 | 0.00 | - | - | 1 | 120.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SYNA240621P00055000 | 2023-12-11 1:06PM EDT | 55.00 | 1.20 | 0.05 | 1.80 | 0.00 | - | 2 | 3 | 124.02% |
| SYNA240621P00060000 | 2024-04-19 3:59PM EDT | 60.00 | 0.60 | 0.00 | 2.15 | 0.00 | - | 8 | 100 | 111.52% |
| SYNA240621P00065000 | 2024-04-19 3:59PM EDT | 65.00 | 1.10 | 0.00 | 2.10 | 0.00 | - | 8 | 15 | 95.02% |
| SYNA240621P00070000 | 2024-05-09 1:58PM EDT | 70.00 | 0.45 | 0.00 | 1.40 | 0.00 | - | 20 | 191 | 71.88% |
| SYNA240621P00075000 | 2024-05-13 9:48AM EDT | 75.00 | 0.40 | 0.15 | 1.50 | 0.00 | - | 1 | 62 | 61.38% |
| SYNA240621P00080000 | 2024-05-16 3:54PM EDT | 80.00 | 0.45 | 0.25 | 0.40 | -0.10 | -18.18% | 1 | 29 | 39.45% |
| SYNA240621P00085000 | 2024-05-14 11:43AM EDT | 85.00 | 1.84 | 0.20 | 0.95 | 0.00 | - | 4 | 179 | 37.01% |
| SYNA240621P00090000 | 2024-05-14 11:43AM EDT | 90.00 | 3.69 | 1.75 | 2.10 | 0.00 | - | 11 | 100 | 35.12% |
| SYNA240621P00095000 | 2024-05-17 11:52AM EDT | 95.00 | 3.99 | 3.80 | 4.20 | -2.01 | -33.50% | 5 | 50 | 34.13% |
| SYNA240621P00100000 | 2024-04-18 10:16AM EDT | 100.00 | 19.90 | 6.60 | 7.40 | 0.00 | - | 4 | 24 | 34.30% |
| SYNA240621P00105000 | 2024-05-10 11:01AM EDT | 105.00 | 19.80 | 9.00 | 12.10 | 0.00 | - | 5 | 21 | 43.26% |
| SYNA240621P00110000 | 2024-05-10 11:02AM EDT | 110.00 | 24.80 | 13.00 | 17.10 | 0.00 | - | 5 | 56 | 53.59% |
| SYNA240621P00115000 | 2024-02-26 1:01PM EDT | 115.00 | 14.70 | 18.10 | 19.10 | 0.00 | - | 4 | 14 | 0.00% |
| SYNA240621P00120000 | 2024-02-15 12:34PM EDT | 120.00 | 16.00 | 22.20 | 24.00 | 0.00 | - | 12 | 14 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.