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
62.098,02 +280,99 (+0,45%)
Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 |
| 288.50 | 0.00 | - | 1 | 2 | 300.00 | 2.20 | 0.00 | - | 1 | 30 |
| - | - | - | - | - | 310.00 | 2.60 | 0.00 | - | 1 | 36 |
| - | - | - | - | - | 320.00 | 3.10 | 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 |
| 190.40 | 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 | -1.60 | -36.36% | 1 | 1,324 |
| 198.40 | 0.00 | - | - | 1 | 400.00 | 4.00 | 0.00 | - | 1 | 600 |
| 161.00 | 0.00 | - | 3 | 2 | 410.00 | 3.78 | -0.82 | -17.83% | 1 | 168 |
| 115.50 | 0.00 | - | - | 1 | 420.00 | 4.70 | +0.20 | +4.44% | 2 | 53 |
| 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 |
| 120.00 | 0.00 | - | 1 | 31 | 450.00 | 8.30 | 0.00 | - | 1 | 292 |
| 129.60 | 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 | +0.20 | +1.46% | 8 | 93 |
| 100.00 | 0.00 | - | 1 | 59 | 500.00 | 15.90 | -2.41 | -13.16% | 12 | 579 |
| 74.10 | 0.00 | - | 1 | 417 | 510.00 | 18.30 | -1.50 | -7.58% | 2 | 131 |
| 121.80 | 0.00 | - | 2 | 34 | 520.00 | 20.90 | -2.90 | -12.18% | 38 | 207 |
| 99.44 | 0.00 | - | 4 | 28 | 530.00 | 24.00 | -9.10 | -27.49% | 12 | 245 |
| 96.11 | 0.00 | - | 2 | 37 | 540.00 | 26.40 | -4.10 | -13.44% | 11 | 353 |
| 85.03 | 0.00 | - | 2 | 56 | 550.00 | 29.89 | -1.11 | -3.58% | 229 | 460 |
| 80.50 | +1.59 | +2.01% | 1 | 47 | 560.00 | 33.50 | -13.40 | -28.57% | 13 | 36 |
| 73.90 | 0.00 | - | 5 | 134 | 570.00 | 38.00 | -5.20 | -12.04% | 32 | 59 |
| 60.20 | 0.00 | - | 1 | 40 | 580.00 | 42.30 | -2.90 | -6.42% | 6 | 31 |
| 53.10 | 0.00 | - | 1 | 163 | 590.00 | 47.20 | +0.70 | +1.51% | 2 | 536 |
| 57.37 | 0.00 | - | 1 | 117 | 600.00 | 52.00 | +0.50 | +0.97% | 3 | 26 |
| 48.34 | 0.00 | - | 5 | 280 | 620.00 | 85.80 | 0.00 | - | 13 | 49 |
| 40.27 | 0.00 | - | 1 | 230 | 640.00 | 128.30 | 0.00 | - | 2 | 39 |
| 21.60 | 0.00 | - | 54 | 152 | 660.00 | 116.50 | 0.00 | - | 1 | 4 |
| 26.70 | 0.00 | - | 5 | 65 | 680.00 | 128.60 | 0.00 | - | 2 | 85 |
| 22.70 | -0.20 | -0.87% | 2 | 1,862 | 700.00 | 186.80 | 0.00 | - | 1 | 0 |
| 17.50 | 0.00 | - | 4 | 15 | 720.00 | 156.90 | 0.00 | - | - | 1 |
| 14.84 | 0.00 | - | 4 | 47 | 740.00 | 150.49 | 0.00 | - | 1 | 1 |
| 11.50 | 0.00 | - | 4 | 14 | 760.00 | - | - | - | - | - |
| 19.45 | 0.00 | - | 2 | 11 | 780.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 6 | 126 | 800.00 | - | - | - | - | - |
| 22.20 | 0.00 | - | 2 | 8 | 820.00 | - | - | - | - | - |
| 20.60 | 0.00 | - | 5 | 8 | 840.00 | - | - | - | - | - |
| 13.60 | 0.00 | - | 3 | 3 | 860.00 | - | - | - | - | - |
| 2.43 | 0.00 | - | 1 | 3 | 880.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 1 | 32 | 900.00 | 323.60 | 0.00 | - | 5 | 0 |
