Deutsche Märkte öffnen in 38 Minuten

Synaptics Incorporated (SYNA)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
102,29+0,51 (+0,50%)
Börsenschluss: 04:00PM EST
102,90 +0,61 (+0,60%)
Nachbörse: 05:31PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SYNA231215C000450002023-09-11 2:21PM EST45.0039.1550.1051.600.00-3690.00%
SYNA231215C000500002023-10-10 9:12AM EST50.0044.500.000.000.00-110.00%
SYNA231215C000600002023-11-08 10:13AM EST60.0030.500.000.000.00-100.00%
SYNA231215C000650002023-11-10 10:43AM EST65.0034.880.000.000.00-100.00%
SYNA231215C000700002023-11-10 10:43AM EST70.0029.980.000.000.00-100.00%
SYNA231215C000750002023-11-22 10:32AM EST75.0030.100.000.000.00-300.00%
SYNA231215C000800002023-11-22 9:30AM EST80.0024.970.000.000.00-100.00%
SYNA231215C000850002023-11-20 11:38AM EST85.0022.400.000.000.00-300.00%
SYNA231215C000900002023-11-29 9:30AM EST90.0014.500.000.000.00-200.00%
SYNA231215C000950002023-11-28 12:02PM EST95.008.200.000.000.00-4600.00%
SYNA231215C001000002023-11-29 10:26AM EST100.006.500.000.000.00-500.00%
SYNA231215C001050002023-11-29 12:56PM EST105.002.150.000.000.00-303.13%
SYNA231215C001100002023-11-29 10:02AM EST110.001.570.000.000.00-106.25%
SYNA231215C001150002023-11-20 3:35PM EST115.001.150.000.000.00-52012.50%
SYNA231215C001200002023-11-27 12:03PM EST120.000.230.000.000.00-2012.50%
SYNA231215C001250002023-11-17 2:56PM EST125.000.310.000.000.00-3025.00%
SYNA231215C001300002023-11-01 8:30AM EST130.000.200.000.000.00-5025.00%
SYNA231215C001350002023-10-17 10:43AM EST135.000.340.000.500.00-1373.24%
SYNA231215C001400002023-07-12 1:03PM EST140.001.150.400.850.00-758196.48%
SYNA231215C001450002023-07-03 10:55AM EST145.000.750.751.000.00-47112.55%
SYNA231215C001500002023-10-13 8:36AM EST150.000.150.000.050.00-8769.92%
SYNA231215C001550002023-05-25 1:45PM EST155.000.700.002.600.00-18140.23%
SYNA231215C001600002023-11-03 10:50AM EST160.000.050.000.000.00-4050.00%
SYNA231215C001650002023-07-27 12:49PM EST165.000.400.002.300.00-16150.73%
SYNA231215C001700002023-08-17 10:34AM EST170.000.550.000.250.00-513107.81%
SYNA231215C001750002023-03-28 11:28AM EST175.002.600.651.000.00-35108153.13%
SYNA231215C001800002023-10-13 2:02PM EST180.000.050.000.500.00-15129.69%
SYNA231215C001850002023-10-24 12:13PM EST185.000.100.000.500.00--1134.77%
SYNA231215C001900002023-10-18 9:07AM EST190.000.050.000.000.00-46950.00%
SYNA231215C002000002023-08-03 1:40PM EST200.000.200.002.150.00--2190.43%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
SYNA231215P000400002023-10-26 9:02AM EST40.000.200.000.500.00-250224.22%
SYNA231215P000450002023-11-10 9:33AM EST45.000.050.000.000.00-11050.00%
SYNA231215P000500002023-11-10 9:33AM EST50.000.050.000.000.00-13050.00%
SYNA231215P000550002023-05-19 2:58PM EST55.002.601.302.150.00-114232.72%
SYNA231215P000600002023-11-13 11:37AM EST60.000.100.000.000.00-33050.00%
SYNA231215P000650002023-11-20 2:00PM EST65.000.140.000.000.00-3050.00%
SYNA231215P000700002023-11-20 2:14PM EST70.000.400.000.000.00-2050.00%
SYNA231215P000750002023-11-28 3:32PM EST75.000.240.000.000.00-8025.00%
SYNA231215P000800002023-11-28 3:32PM EST80.000.200.000.000.00-6025.00%
SYNA231215P000850002023-11-29 12:27PM EST85.000.100.000.000.00-3025.00%
SYNA231215P000900002023-11-22 12:30PM EST90.000.330.000.000.00-1012.50%
SYNA231215P000950002023-11-28 1:58PM EST95.001.050.000.000.00-4606.25%
SYNA231215P001000002023-11-28 1:21PM EST100.002.700.000.000.00-503.13%
SYNA231215P001050002023-11-28 11:59AM EST105.004.500.000.000.00-1400.00%
SYNA231215P001100002023-11-13 10:57AM EST110.0015.500.000.000.00-300.00%
SYNA231215P001150002023-11-10 3:54PM EST115.0017.200.000.000.00-400.00%
SYNA231215P001200002023-03-15 12:28PM EST120.0026.6027.3029.400.00-35197.17%
SYNA231215P001250002023-05-04 8:45AM EST125.0054.6041.3044.000.00-1032322.44%
SYNA231215P001300002023-03-10 9:46AM EST130.0029.6832.8035.300.00-10173.46%
SYNA231215P001350002023-02-08 10:54AM EST135.0023.5031.5034.300.00--569.82%
SYNA231215P001600002023-07-17 8:30AM EST160.0068.800.000.000.00--00.00%
SYNA231215P001650002023-07-17 8:30AM EST165.0073.700.000.000.00--00.00%