Deutsche Märkte schließen in 4 Stunden 39 Minuten
DAX
17.978,52 -110,18 (-0,61%) Euro Stoxx 50
4.958,54 -31,34 (-0,63%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Gold
2.337,80 -0,60 (-0,03%) EUR/USD
1,0727 +0,0026 (+0,25%) Bitcoin EUR
59.340,45 -2.504,22 (-4,05%)
Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240517C00400000 | 2024-04-19 3:33PM EDT | 400.00 | 112.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SNPS240517C00430000 | 2024-04-08 3:17PM EDT | 430.00 | 147.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNPS240517C00450000 | 2024-04-19 12:39PM EDT | 450.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 10 | 30 | 0.00% |
| SNPS240517C00480000 | 2024-04-19 3:37PM EDT | 480.00 | 39.71 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| SNPS240517C00490000 | 2024-04-15 11:51AM EDT | 490.00 | 70.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNPS240517C00500000 | 2024-04-24 3:50PM EDT | 500.00 | 36.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS240517C00510000 | 2024-04-23 3:57PM EDT | 510.00 | 28.75 | 0.00 | 0.00 | 0.00 | - | 9 | 49 | 0.00% |
| SNPS240517C00520000 | 2024-04-24 3:53PM EDT | 520.00 | 21.89 | 0.00 | 0.00 | 0.00 | - | 28 | 204 | 0.00% |
| SNPS240517C00530000 | 2024-04-24 3:25PM EDT | 530.00 | 18.50 | 0.00 | 0.00 | 0.00 | - | 5 | 71 | 0.39% |
| SNPS240517C00540000 | 2024-04-24 1:44PM EDT | 540.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 27 | 72 | 1.56% |
| SNPS240517C00550000 | 2024-04-24 10:08AM EDT | 550.00 | 13.59 | 0.00 | 0.00 | 0.00 | - | 28 | 507 | 3.13% |
| SNPS240517C00560000 | 2024-04-24 3:53PM EDT | 560.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 33 | 461 | 6.25% |
| SNPS240517C00570000 | 2024-04-24 2:59PM EDT | 570.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 23 | 465 | 6.25% |
| SNPS240517C00580000 | 2024-04-24 3:40PM EDT | 580.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 12 | 164 | 6.25% |
| SNPS240517C00590000 | 2024-04-24 1:26PM EDT | 590.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 8 | 213 | 12.50% |
| SNPS240517C00600000 | 2024-04-24 2:58PM EDT | 600.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 11 | 375 | 12.50% |
| SNPS240517C00610000 | 2024-04-24 3:28PM EDT | 610.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 214 | 12.50% |
| SNPS240517C00620000 | 2024-04-24 1:10PM EDT | 620.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 5 | 120 | 12.50% |
| SNPS240517C00630000 | 2024-04-23 11:13AM EDT | 630.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 12 | 162 | 12.50% |
| SNPS240517C00640000 | 2024-04-22 1:05PM EDT | 640.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 12.50% |
| SNPS240517C00650000 | 2024-04-23 3:33PM EDT | 650.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,754 | 12.50% |
| SNPS240517C00660000 | 2024-04-22 12:45PM EDT | 660.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 12.50% |
| SNPS240517C00670000 | 2024-04-15 1:29PM EDT | 670.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| SNPS240517C00680000 | 2024-04-08 10:50AM EDT | 680.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| SNPS240517C00690000 | 2024-03-21 2:01PM EDT | 690.00 | 10.30 | 0.00 | 2.80 | 0.00 | - | - | 3 | 60.39% |
| SNPS240517C00700000 | 2024-04-24 9:45AM EDT | 700.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SNPS240517C00710000 | 2024-04-10 1:15PM EDT | 710.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 25.00% |
| SNPS240517C00720000 | 2024-04-18 11:17AM EDT | 720.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNPS240517C00740000 | 2024-04-19 3:50PM EDT | 740.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SNPS240517C00750000 | 2024-03-22 11:14AM EDT | 750.00 | 1.79 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 67.72% |
| SNPS240517C00760000 | 2024-03-21 12:04PM EDT | 760.00 | 3.00 | 0.00 | 0.75 | 0.00 | - | - | 6 | 63.43% |
| SNPS240517C00770000 | 2024-03-22 3:35PM EDT | 770.00 | 1.95 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 65.33% |
| SNPS240517C00780000 | 2024-03-21 1:13PM EDT | 780.00 | 2.65 | 0.00 | 1.50 | 0.00 | - | - | 4 | 73.90% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240517P00390000 | 2024-04-23 11:24AM EDT | 390.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 25.00% |
| SNPS240517P00400000 | 2024-04-18 1:18PM EDT | 400.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| SNPS240517P00420000 | 2024-04-18 3:54PM EDT | 420.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SNPS240517P00440000 | 2024-04-24 10:24AM EDT | 440.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| SNPS240517P00450000 | 2024-04-24 10:24AM EDT | 450.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| SNPS240517P00460000 | 2024-04-23 10:07AM EDT | 460.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SNPS240517P00470000 | 2024-04-24 9:49AM EDT | 470.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 854 | 12.50% |
| SNPS240517P00480000 | 2024-04-24 12:50PM EDT | 480.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 2 | 580 | 6.25% |
| SNPS240517P00490000 | 2024-04-24 3:22PM EDT | 490.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 12 | 296 | 6.25% |
| SNPS240517P00500000 | 2024-04-24 3:48PM EDT | 500.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 440 | 486 | 6.25% |
| SNPS240517P00510000 | 2024-04-24 3:46PM EDT | 510.00 | 7.52 | 0.00 | 0.00 | 0.00 | - | 21 | 804 | 3.13% |
| SNPS240517P00520000 | 2024-04-24 3:48PM EDT | 520.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 1.56% |
| SNPS240517P00530000 | 2024-04-24 1:12PM EDT | 530.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| SNPS240517P00540000 | 2024-04-24 2:15PM EDT | 540.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 52 | 476 | 0.00% |
| SNPS240517P00550000 | 2024-04-24 10:41AM EDT | 550.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 523 | 931 | 0.00% |
| SNPS240517P00560000 | 2024-04-24 10:12AM EDT | 560.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 137 | 0.00% |
| SNPS240517P00570000 | 2024-04-22 12:48PM EDT | 570.00 | 59.03 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 0.00% |
| SNPS240517P00580000 | 2024-04-22 2:07PM EDT | 580.00 | 64.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SNPS240517P00590000 | 2024-04-22 2:00PM EDT | 590.00 | 75.10 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 0.00% |
| SNPS240517P00600000 | 2024-04-22 12:52PM EDT | 600.00 | 88.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SNPS240517P00610000 | 2024-04-23 11:03AM EDT | 610.00 | 82.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS240517P00620000 | 2024-04-19 12:54PM EDT | 620.00 | 108.21 | 0.00 | 0.00 | 0.00 | - | 20 | 2 | 0.00% |
| SNPS240517P00630000 | 2024-03-22 2:58PM EDT | 630.00 | 47.70 | 115.70 | 123.20 | 0.00 | - | 5 | 0 | 92.31% |
| SNPS240517P00640000 | 2024-03-21 11:36AM EDT | 640.00 | 47.42 | 124.00 | 134.00 | 0.00 | - | - | 0 | 95.58% |
| SNPS240517P00650000 | 2024-04-17 1:55PM EDT | 650.00 | 113.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SNPS240517P00660000 | 2024-03-21 2:09PM EDT | 660.00 | 63.40 | 144.20 | 154.00 | 0.00 | - | - | 0 | 104.04% |
