Deutsche Märkte schließen in 24 Minuten

Synaptics Incorporated (SYNA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
96,66+3,79 (+4,08%)
Ab 11:04AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SYNA240621C000500002024-04-26 11:42AM EDT50.0039.1538.5043.000.00-6200.00%
SYNA240621C000550002023-11-07 11:37AM EDT55.0038.5044.5049.300.00-10403.71%
SYNA240621C000650002023-11-08 11:21AM EDT65.0030.8043.0047.200.00--1514.16%
SYNA240621C000750002023-12-26 11:04AM EDT75.0047.3035.7039.900.00-12463.84%
SYNA240621C000800002024-05-29 11:00AM EDT80.0011.8916.1019.000.00-13699.17%
SYNA240621C000850002024-05-23 11:10AM EDT85.008.1910.9013.400.00-1862.79%
SYNA240621C000900002024-06-07 3:44PM EDT90.008.006.908.30+4.10+105.13%13352.54%
SYNA240621C000950002024-06-10 2:20PM EDT95.002.453.103.700.00-666444.14%
SYNA240621C001000002024-06-10 3:36PM EDT100.001.401.001.35+0.64+84.21%213241.55%
SYNA240621C001050002024-06-07 2:04PM EDT105.000.170.250.450.00-528843.46%
SYNA240621C001100002024-06-11 10:18AM EDT110.000.050.050.550.00-245653.81%
SYNA240621C001150002024-06-07 9:30AM EDT115.000.370.051.500.00-911085.06%
SYNA240621C001200002024-05-21 2:59PM EDT120.000.250.000.750.00-219183.50%
SYNA240621C001250002024-05-09 3:36PM EDT125.000.130.000.750.00-44995.31%
SYNA240621C001300002024-04-24 11:17AM EDT130.000.200.001.900.00-234130.86%
SYNA240621C001350002024-05-13 11:44AM EDT135.000.100.000.750.00-331116.80%
SYNA240621C001400002024-04-22 10:38AM EDT140.000.350.000.000.00-2050.00%
SYNA240621C001450002024-01-30 1:27PM EDT145.002.870.802.900.00-135193.85%
SYNA240621C001500002024-02-13 2:53PM EDT150.001.930.600.750.00-246161.72%
SYNA240621C001550002024-05-03 1:02PM EDT155.000.050.000.050.00-1,0241,500107.03%
SYNA240621C001600002024-03-05 3:42PM EDT160.000.650.050.500.00-16153.13%
SYNA240621C001650002024-03-06 1:37PM EDT165.000.700.000.750.00-11168.95%
SYNA240621C001700002023-12-21 12:21PM EDT170.002.350.951.200.00--1214.75%
SYNA240621C001750002023-12-28 11:58AM EDT175.002.000.801.000.00--1214.84%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SYNA240621P000550002023-12-11 1:06PM EDT55.001.200.051.800.00-23235.35%
SYNA240621P000600002024-04-19 3:59PM EDT60.000.600.000.000.00-810050.00%
SYNA240621P000650002024-04-19 3:59PM EDT65.001.100.000.000.00-81550.00%
SYNA240621P000700002024-05-23 2:57PM EDT70.000.150.000.150.00-1519191.80%
SYNA240621P000750002024-06-03 10:43AM EDT75.000.250.050.300.00-66085.55%
SYNA240621P000800002024-05-24 1:53PM EDT80.000.550.050.750.00-74279.98%
SYNA240621P000850002024-06-04 11:37AM EDT85.000.800.050.900.00-518962.31%
SYNA240621P000900002024-06-11 12:06PM EDT90.001.300.250.550.00-510943.02%
SYNA240621P000950002024-06-12 10:12AM EDT95.001.251.351.80-2.75-68.75%27840.21%
SYNA240621P001000002024-04-18 10:16AM EDT100.0019.906.607.400.00-42479.52%
SYNA240621P001050002024-05-10 11:01AM EDT105.0019.8010.8015.400.00-521124.51%
SYNA240621P001100002024-05-10 11:02AM EDT110.0024.8015.5020.300.00-50144.51%
SYNA240621P001150002024-02-26 1:01PM EDT115.0014.7018.1019.100.00-41465.33%
SYNA240621P001200002024-02-15 12:34PM EDT120.0016.0022.2024.000.00-121495.21%