Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.886,26 +150,26 (+0,24%)
Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
21. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 302.90 | 0.00 | - | 1 | 18 | 185.00 | 0.35 | 0.00 | - | 11 | 559 |
| 305.40 | 0.00 | - | - | 1 | 190.00 | 0.67 | 0.00 | - | 19 | 15 |
| - | - | - | - | - | 195.00 | 2.11 | 0.00 | - | 2 | 6 |
| 342.00 | 0.00 | - | 1 | 1 | 200.00 | 0.90 | 0.00 | - | 15 | 11 |
| - | - | - | - | - | 210.00 | 1.00 | 0.00 | - | 4 | 4 |
| 336.83 | 0.00 | - | 5 | 5 | 220.00 | 0.15 | 0.00 | - | 6 | 7 |
| 341.80 | 0.00 | - | 3 | 0 | 230.00 | 0.15 | 0.00 | - | 6 | 7 |
| 337.15 | 0.00 | - | 1 | 0 | 240.00 | 5.72 | 0.00 | - | 1 | 2 |
| 261.88 | 0.00 | - | 10 | 5 | 250.00 | 0.20 | 0.00 | - | 1 | 12 |
| 329.28 | 0.00 | - | 5 | 0 | 260.00 | 0.05 | 0.00 | - | 30 | 75 |
| 307.44 | 0.00 | - | 3 | 1 | 270.00 | 0.05 | 0.00 | - | 287 | 291 |
| 275.35 | 0.00 | - | 1 | 10 | 280.00 | 1.84 | 0.00 | - | 2 | 26 |
| - | - | - | - | - | 290.00 | 0.05 | 0.00 | - | 4 | 31 |
| 295.50 | 0.00 | - | 1 | 2 | 300.00 | 0.05 | 0.00 | - | 24 | 39 |
| 191.08 | 0.00 | - | - | 1 | 310.00 | 0.11 | 0.00 | - | 3 | 30 |
| 135.00 | 0.00 | - | - | 1 | 320.00 | 0.06 | 0.00 | - | 6 | 9 |
| - | - | - | - | - | 330.00 | 0.05 | 0.00 | - | 1 | 97 |
| - | - | - | - | - | 340.00 | 0.05 | 0.00 | - | 4 | 35 |
| - | - | - | - | - | 350.00 | 0.05 | 0.00 | - | 351 | 374 |
| 232.39 | 0.00 | - | 1 | 1 | 360.00 | 1.40 | 0.00 | - | 1 | 50 |
| - | - | - | - | - | 370.00 | 0.05 | 0.00 | - | 4 | 354 |
| 208.00 | 0.00 | - | 1 | 1 | 380.00 | 0.05 | 0.00 | - | 104 | 453 |
| 173.30 | 0.00 | - | 8 | 123 | 390.00 | 0.05 | 0.00 | - | 95 | 336 |
| 167.81 | 0.00 | - | 2 | 4 | 400.00 | 0.05 | 0.00 | - | 6 | 145 |
| 71.30 | 0.00 | - | 1 | 1 | 410.00 | 0.04 | -0.01 | -20.00% | 1 | 94 |
| 156.29 | 0.00 | - | 1 | 185 | 420.00 | 0.05 | -0.21 | -80.77% | 36 | 286 |
| 135.40 | 0.00 | - | 1 | 58 | 430.00 | 0.05 | -0.25 | -83.33% | 99 | 201 |
| 131.22 | 0.00 | - | 2 | 149 | 440.00 | 0.15 | 0.00 | - | 2 | 299 |
| 126.74 | 0.00 | - | 20 | 66 | 450.00 | 0.11 | 0.00 | - | 2 | 291 |
| 123.70 | 0.00 | - | 1 | 33 | 460.00 | 0.15 | 0.00 | - | 1 | 43 |
| 119.20 | 0.00 | - | 10 | 47 | 470.00 | 0.37 | 0.00 | - | 2 | 1,177 |
| 107.92 | 0.00 | - | 1 | 22 | 480.00 | 0.25 | +0.08 | +47.06% | 5 | 217 |
| 86.53 | 0.00 | - | 5 | 46 | 490.00 | 0.40 | 0.00 | - | 6 | 284 |
| 90.80 | +6.80 | +8.10% | 6 | 80 | 500.00 | 0.17 | -0.18 | -51.43% | 10 | 2,255 |
| 78.07 | 0.00 | - | 1 | 262 | 510.00 | 0.29 | -0.15 | -34.09% | 5 | 1,176 |
| 67.91 | 0.00 | - | 1 | 159 | 520.00 | 0.40 | -0.10 | -20.00% | 15 | 436 |
| 59.21 | 0.00 | - | 9 | 104 | 530.00 | 0.61 | 0.00 | - | 5 | 727 |
| 52.00 | +3.17 | +6.49% | 1 | 108 | 540.00 | 0.53 | -0.04 | -7.02% | 2 | 791 |
| 38.98 | -5.52 | -12.40% | 1 | 766 | 550.00 | 0.60 | 0.00 | - | 19 | 1,154 |
| 31.16 | +1.86 | +6.35% | 1 | 248 | 560.00 | 1.05 | -0.15 | -12.50% | 7 | 955 |
| 22.04 | -5.16 | -18.97% | 11 | 505 | 570.00 | 1.87 | -0.82 | -30.48% | 12 | 521 |
| 14.00 | +0.30 | +2.19% | 24 | 605 | 580.00 | 4.04 | -1.26 | -23.77% | 5 | 560 |
| 8.34 | +0.64 | +8.31% | 43 | 385 | 590.00 | 7.50 | -2.10 | -21.88% | 10 | 315 |
| 4.10 | +0.10 | +2.50% | 56 | 465 | 600.00 | 13.95 | -2.05 | -12.81% | 1 | 137 |
| 2.02 | +0.12 | +6.32% | 13 | 296 | 610.00 | 22.64 | 0.00 | - | 1 | 72 |
| 0.92 | 0.00 | - | 5 | 356 | 620.00 | 32.05 | 0.00 | - | 5 | 47 |
| 0.35 | -0.23 | -39.66% | 10 | 733 | 630.00 | 68.35 | 0.00 | - | 5 | 3 |
| 0.20 | -0.83 | -80.58% | 16 | 810 | 640.00 | 49.70 | 0.00 | - | 1 | 0 |
| 0.23 | -0.02 | -8.00% | 1 | 781 | 650.00 | 55.44 | 0.00 | - | 5 | 0 |
| 0.35 | 0.00 | - | 2 | 313 | 660.00 | 73.40 | 0.00 | - | 1 | 0 |
| 0.06 | -0.28 | -82.35% | 7 | 54 | 670.00 | 78.79 | 0.00 | - | 1 | 0 |
| 0.05 | -0.22 | -81.48% | 1 | 173 | 680.00 | 111.00 | 0.00 | - | 1 | 3 |
| 0.15 | 0.00 | - | 1 | 12 | 690.00 | - | - | - | - | - |
| 0.05 | -0.12 | -70.59% | 1 | 166 | 700.00 | 99.40 | 0.00 | - | - | 0 |
| 0.05 | -0.31 | -86.11% | 6 | 42 | 710.00 | - | - | - | - | - |
| 0.22 | +0.14 | +175.00% | 1 | 442 | 720.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 4 | 8 | 730.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 55 | 112 | 740.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 1 | 750.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 6 | 70 | 760.00 | 168.47 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | - | 103 | 770.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 46 | 63 | 780.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 1 | 790.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 7 | 146 | 800.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 3 | 810.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 14 | 51 | 820.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 109 | 253 | 840.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 48 | 56 | 860.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 53 | 880.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 8 | 567 | 900.00 | - | - | - | - | - |
