Deutsche Märkte schließen in 27 Minuten
DAX
18.280,05 +69,50 (+0,38%) Euro Stoxx 50
4.903,89 +1,29 (+0,03%) Dow Jones 30
39.276,99 +112,93 (+0,29%) Gold
2.335,80 -0,80 (-0,03%) EUR/USD
1,0715 +0,0006 (+0,05%) Bitcoin EUR
56.765,69 -751,87 (-1,31%)
Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:03AM EDT. Markt geöffnet.
Calls
17. Januar 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 334.83 | 0.00 | - | - | 5 | 230.00 | 0.30 | 0.00 | - | 1 | 67 |
| 340.30 | 0.00 | - | - | 3 | 240.00 | 0.30 | 0.00 | - | 4 | 25 |
| - | - | - | - | - | 250.00 | 3.09 | 0.00 | - | 2 | 24 |
| 262.23 | 0.00 | - | 10 | 5 | 260.00 | 1.31 | 0.00 | - | 1 | 54 |
| 328.53 | 0.00 | - | 5 | 5 | 270.00 | 7.56 | 0.00 | - | 1 | 2 |
| 307.26 | 0.00 | - | 3 | 5 | 280.00 | 0.90 | 0.00 | - | 2 | 69 |
| 276.85 | 0.00 | - | 1 | 5 | 290.00 | 1.85 | 0.00 | - | 1 | 1 |
| 308.87 | 0.00 | - | 1 | 2 | 300.00 | 2.20 | 0.00 | - | 1 | 30 |
| - | - | - | - | - | 310.00 | 2.60 | 0.00 | - | 1 | 36 |
| - | - | - | - | - | 320.00 | 0.90 | 0.00 | - | 1 | 106 |
| 250.84 | 0.00 | - | - | 1 | 330.00 | 4.17 | 0.00 | - | 5 | 102 |
| - | - | - | - | - | 340.00 | 2.50 | 0.00 | - | 100 | 119 |
| 261.17 | 0.00 | - | 1 | 1 | 350.00 | 4.04 | 0.00 | - | 10 | 34 |
| - | - | - | - | - | 360.00 | 2.70 | 0.00 | - | 1 | 517 |
| - | - | - | - | - | 370.00 | 4.31 | 0.00 | - | 3 | 21 |
| - | - | - | - | - | 380.00 | 8.00 | 0.00 | - | 1 | 48 |
| 229.17 | 0.00 | - | 2 | 2 | 390.00 | 2.80 | 0.00 | - | 1 | 1,323 |
| 198.40 | 0.00 | - | - | 1 | 400.00 | 2.45 | 0.00 | - | 14 | 624 |
| 161.00 | 0.00 | - | 3 | 2 | 410.00 | 3.78 | 0.00 | - | 1 | 167 |
| 115.50 | 0.00 | - | - | 1 | 420.00 | 3.60 | 0.00 | - | 2 | 50 |
| 109.72 | 0.00 | - | 1 | 1 | 430.00 | 9.00 | 0.00 | - | 1 | 36 |
| 142.50 | 0.00 | - | 1 | 6 | 440.00 | 8.50 | 0.00 | - | 4 | 26 |
| 184.00 | 0.00 | - | 1 | 31 | 450.00 | 8.30 | 0.00 | - | 1 | 292 |
| 175.30 | 0.00 | - | 1 | 4 | 460.00 | 14.92 | 0.00 | - | 1 | 32 |
| 128.60 | 0.00 | - | 1 | 9 | 470.00 | 14.20 | 0.00 | - | 2 | 47 |
| 112.63 | 0.00 | - | 1 | 15 | 480.00 | 16.90 | 0.00 | - | 1 | 106 |
| 83.20 | 0.00 | - | 1 | 15 | 490.00 | 13.90 | 0.00 | - | 8 | 92 |
| 127.97 | 0.00 | - | 1 | 59 | 500.00 | 12.28 | 0.00 | - | 14 | 518 |
| 130.13 | 0.00 | - | 1 | 415 | 510.00 | 18.30 | 0.00 | - | 2 | 130 |
| 121.80 | 0.00 | - | 2 | 34 | 520.00 | 16.25 | 0.00 | - | 6 | 206 |
| 105.20 | 0.00 | - | 1 | 27 | 530.00 | 24.00 | 0.00 | - | 12 | 239 |
| 96.11 | 0.00 | - | 2 | 37 | 540.00 | 26.40 | 0.00 | - | 11 | 363 |
| 108.00 | 0.00 | - | 1 | 54 | 550.00 | 25.04 | 0.00 | - | 392 | 268 |
| 92.23 | 0.00 | - | 1 | 46 | 560.00 | 30.97 | 0.00 | - | 1 | 46 |
| 83.60 | 0.00 | - | 1 | 132 | 570.00 | 34.70 | 0.00 | - | 1 | 83 |
| 79.00 | 0.00 | - | 1 | 38 | 580.00 | 34.45 | 0.00 | - | 2 | 29 |
| 77.19 | 0.00 | - | 7 | 162 | 590.00 | 37.48 | 0.00 | - | 100 | 631 |
| 77.00 | 0.00 | - | 1 | 116 | 600.00 | 43.15 | 0.00 | - | 1 | 28 |
| 57.50 | 0.00 | - | 1 | 348 | 620.00 | 60.00 | 0.00 | - | 1 | 49 |
| 50.10 | 0.00 | - | 1 | 228 | 640.00 | 66.40 | 0.00 | - | 1 | 39 |
| 40.00 | 0.00 | - | 3 | 161 | 660.00 | 116.50 | 0.00 | - | 1 | 4 |
| 38.00 | 0.00 | - | 5 | 66 | 680.00 | 128.60 | 0.00 | - | 2 | 85 |
| 26.10 | 0.00 | - | 1 | 1,880 | 700.00 | 186.80 | 0.00 | - | 1 | 0 |
| 17.50 | 0.00 | - | 4 | 15 | 720.00 | 156.90 | 0.00 | - | - | 1 |
| 20.50 | 0.00 | - | 2 | 54 | 740.00 | 133.00 | 0.00 | - | 2 | 3 |
| 11.50 | 0.00 | - | 4 | 14 | 760.00 | - | - | - | - | - |
| 19.45 | 0.00 | - | 2 | 11 | 780.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 6 | 126 | 800.00 | - | - | - | - | - |
| 9.00 | 0.00 | - | 1 | 9 | 820.00 | - | - | - | - | - |
| 20.60 | 0.00 | - | 5 | 8 | 840.00 | - | - | - | - | - |
| 13.60 | 0.00 | - | 3 | 3 | 860.00 | - | - | - | - | - |
| 5.90 | 0.00 | - | 1 | 3 | 880.00 | - | - | - | - | - |
| 3.30 | 0.00 | - | 20 | 53 | 900.00 | 323.60 | 0.00 | - | 5 | 0 |
