Deutsche Märkte geschlossen
DAX
18.235,45 +24,85 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.336,90 -2,70 (-0,12%) EUR/USD
1,0745 +0,0036 (+0,33%) Bitcoin EUR
57.571,75 +809,77 (+1,43%)
Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240816C00500000 | 2024-06-20 1:39PM EDT | 500.00 | 113.80 | 96.40 | 104.30 | 0.00 | - | - | 1 | 50.74% |
| SNPS240816C00530000 | 2024-06-20 1:52PM EDT | 530.00 | 88.70 | 69.70 | 76.80 | 0.00 | - | - | 2 | 43.20% |
| SNPS240816C00570000 | 2024-06-20 11:39AM EDT | 570.00 | 61.16 | 40.40 | 42.90 | 0.00 | - | - | 1 | 34.01% |
| SNPS240816C00580000 | 2024-06-28 12:33PM EDT | 580.00 | 40.95 | 34.30 | 36.00 | -4.48 | -9.86% | 1 | 1 | 32.75% |
| SNPS240816C00590000 | 2024-06-28 11:02AM EDT | 590.00 | 34.66 | 28.60 | 29.60 | +34.66 | - | 1 | 7 | 31.50% |
| SNPS240816C00600000 | 2024-06-28 12:09PM EDT | 600.00 | 28.40 | 23.70 | 24.30 | +28.40 | - | 5 | 57 | 30.90% |
| SNPS240816C00610000 | 2024-06-28 1:28PM EDT | 610.00 | 23.40 | 19.10 | 19.80 | +3.50 | +17.59% | 5 | 64 | 30.54% |
| SNPS240816C00620000 | 2024-06-28 12:36PM EDT | 620.00 | 18.90 | 15.10 | 15.90 | +0.30 | +1.61% | 7 | 40 | 30.19% |
| SNPS240816C00630000 | 2024-06-28 12:37PM EDT | 630.00 | 15.10 | 9.40 | 12.90 | +1.80 | +13.53% | 12 | 24 | 30.30% |
| SNPS240816C00640000 | 2024-06-28 12:36PM EDT | 640.00 | 12.00 | 6.40 | 10.30 | +0.10 | +0.84% | 10 | 84 | 30.29% |
| SNPS240816C00650000 | 2024-06-27 10:44AM EDT | 650.00 | 9.80 | 5.20 | 8.30 | 0.00 | - | 9 | 25 | 30.52% |
| SNPS240816C00660000 | 2024-06-27 1:21PM EDT | 660.00 | 6.32 | 5.20 | 6.60 | 0.00 | - | 6 | 14 | 30.66% |
| SNPS240816C00670000 | 2024-06-24 1:15PM EDT | 670.00 | 6.50 | 2.00 | 9.20 | 0.00 | - | 6 | 16 | 37.72% |
| SNPS240816C00680000 | 2024-06-25 3:23PM EDT | 680.00 | 4.30 | 1.40 | 8.00 | 0.00 | - | 1 | 4 | 38.44% |
| SNPS240816C00690000 | 2024-06-25 10:13AM EDT | 690.00 | 3.50 | 1.15 | 6.60 | +3.50 | - | - | 1 | 38.45% |
| SNPS240816C00710000 | 2024-06-21 11:54AM EDT | 710.00 | 3.50 | 0.30 | 5.70 | 0.00 | - | 4 | 4 | 41.32% |
| SNPS240816C00720000 | 2024-06-26 11:57AM EDT | 720.00 | 1.55 | 0.50 | 3.00 | 0.00 | - | 5 | 6 | 36.79% |
| SNPS240816C00740000 | 2024-06-20 12:18PM EDT | 740.00 | 1.95 | 0.25 | 4.50 | 0.00 | - | - | 0 | 44.86% |
| SNPS240816C00750000 | 2024-06-24 10:45AM EDT | 750.00 | 0.70 | 0.15 | 4.30 | +0.70 | - | - | 1 | 46.29% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240816P00460000 | 2024-06-27 10:04AM EDT | 460.00 | 0.76 | 0.15 | 4.20 | +0.76 | - | - | 1 | 53.02% |
| SNPS240816P00490000 | 2024-06-25 3:24PM EDT | 490.00 | 1.02 | 0.45 | 2.15 | +1.02 | - | - | 1 | 36.12% |
| SNPS240816P00500000 | 2024-06-27 11:22AM EDT | 500.00 | 1.10 | 0.60 | 5.60 | +1.10 | - | - | 1 | 42.91% |
| SNPS240816P00510000 | 2024-06-26 11:37AM EDT | 510.00 | 1.95 | 1.45 | 2.40 | +1.95 | - | - | 12 | 30.96% |
| SNPS240816P00520000 | 2024-06-28 1:10PM EDT | 520.00 | 2.07 | 2.35 | 5.10 | +2.07 | - | 1 | 0 | 34.76% |
| SNPS240816P00530000 | 2024-06-28 3:31PM EDT | 530.00 | 3.65 | 3.40 | 6.00 | +0.25 | +7.35% | 2 | 13 | 33.11% |
| SNPS240816P00540000 | 2024-06-27 10:04AM EDT | 540.00 | 4.56 | 4.70 | 7.10 | +4.56 | - | - | 7 | 31.48% |
| SNPS240816P00550000 | 2024-06-27 3:34PM EDT | 550.00 | 6.80 | 6.50 | 9.10 | 0.00 | - | 17 | 24 | 30.89% |
| SNPS240816P00560000 | 2024-06-27 12:49PM EDT | 560.00 | 8.45 | 8.80 | 10.20 | 0.00 | - | 5 | 31 | 28.42% |
| SNPS240816P00570000 | 2024-06-28 3:54PM EDT | 570.00 | 12.10 | 11.00 | 12.60 | +1.00 | +9.01% | 4 | 6 | 27.30% |
| SNPS240816P00580000 | 2024-06-28 2:20PM EDT | 580.00 | 13.30 | 15.20 | 18.20 | -3.70 | -21.76% | 1 | 22 | 29.45% |
| SNPS240816P00590000 | 2024-06-25 10:09AM EDT | 590.00 | 19.82 | 19.60 | 20.10 | +19.82 | - | - | 10 | 26.31% |
| SNPS240816P00600000 | 2024-06-28 11:01AM EDT | 600.00 | 20.13 | 24.40 | 24.90 | -3.07 | -13.23% | 2 | 40 | 25.86% |
| SNPS240816P00610000 | 2024-06-27 1:56PM EDT | 610.00 | 28.90 | 29.70 | 30.60 | 0.00 | - | 2 | 42 | 25.64% |
| SNPS240816P00620000 | 2024-06-26 10:17AM EDT | 620.00 | 35.30 | 35.80 | 37.20 | 0.00 | - | 4 | 28 | 25.70% |
| SNPS240816P00630000 | 2024-06-21 3:10PM EDT | 630.00 | 37.00 | 42.50 | 47.60 | 0.00 | - | 3 | 3 | 29.99% |
