$492.54
-9.46-1.88%
al cierre: -
$492.54
00.00%
After hour: 4:00 PM EDT
Comments
Loading...
Synopsys (NASDAQ:SNPS) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Synopsys a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Synopsys..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price254Sep 05, 2024
Change
00%
Bid259
Ask267
volume0
Intrest3
Strike
230
230
Last Price0.04Dec 13, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest120
Last Price245.6Sep 05, 2024
Change
00%
Bid249
Ask258
volume0
Intrest3
Strike
240
240
Last Price0.3May 22, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest25
Last Price260.7Sep 24, 2024
Change
00%
Bid239.1
Ask247.1
volume0
Intrest1
Strike
250
250
Last Price3.09Feb 15, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest24
Last Price271.98Aug 26, 2024
Change
00%
Bid229
Ask237.1
volume0
Intrest5
Strike
260
260
Last Price0.76Sep 12, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest55
Last Price295.9Jul 24, 2024
Change
00%
Bid218.2
Ask227.7
volume0
Intrest5
Strike
270
270
Last Price2.43Jul 18, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest3
Last Price267.33Aug 01, 2024
Change
00%
Bid208.8
Ask217
volume0
Intrest3
Strike
280
280
Last Price4.6Aug 05, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest69
Last Price276.75Jul 24, 2024
Change
00%
Bid199
Ask207
volume0
Intrest5
Strike
290
290
Last Price1.8Sep 09, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest2
Last Price224Dec 16, 2024
Change
00%
Bid188.2
Ask197.1
volume0
Intrest5
Strike
300
300
Last Price0.1Dec 05, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest127
Last Price195.5Sep 24, 2024
Change
00%
Bid178.9
Ask187.1
volume0
Intrest0
Strike
310
310
Last Price1.19Aug 19, 2024
Change
00%
Bid-
Ask0.8
volume0
Intrest34
Last Price185.67Sep 24, 2024
Change
00%
Bid169.1
Ask177.1
volume0
Intrest1
Strike
320
320
Last Price1Nov 01, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest111
Last Price176Sep 24, 2024
Change
00%
Bid159.1
Ask167.2
volume0
Intrest1
Strike
330
330
Last Price1.5Oct 07, 2024
Change
00%
Bid-
Ask1.1
volume0
Intrest103
Last Price166.35Sep 24, 2024
Change
00%
Bid149.2
Ask157.1
volume0
Intrest0
Strike
340
340
Last Price0.2Dec 20, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest122
Last Price172.12Dec 16, 2024
Change
00%
Bid139.2
Ask146.3
volume0
Intrest1
Strike
350
350
Last Price0.34Dec 09, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest35
Last Price134.75Jan 10, 2025
Change
1.61.17%
Bid129.2
Ask136.4
volume1
Intrest2
Strike
360
360
Last Price1.8Oct 29, 2024
Change
00%
Bid-
Ask2.55
volume0
Intrest517
Last Price121.81Dec 20, 2024
Change
00%
Bid119.5
Ask126.4
volume0
Intrest1
Strike
370
370
Last Price0.05Jan 07, 2025
Change
00%
Bid0.05
Ask0.3
volume0
Intrest24
Last Price154.21Oct 09, 2024
Change
00%
Bid109.3
Ask116.4
volume0
Intrest1
Strike
380
380
Last Price0.16Dec 31, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest163
Last Price104.79Jan 10, 2025
Change
27.7120.91%
Bid99.3
Ask106.4
volume4
Intrest2
Strike
390
390
Last Price0.15Jan 06, 2025
Change
00%
Bid-
Ask1
volume0
Intrest1363
Last Price107.8Jan 06, 2025
Change
00%
Bid89.3
Ask96.3
volume0
Intrest21
Strike
400
400
Last Price0.15Jan 08, 2025
Change
00%
Bid-
Ask1
volume0
Intrest628
Last Price91.6Jan 06, 2025
Change
00%
Bid79.1
Ask87.2
volume0
Intrest3
Strike
410
410
Last Price1.2Dec 20, 2024
Change
00%
Bid-
Ask2.7
volume0
Intrest202
Last Price98.03Oct 25, 2024
Change
00%
Bid69.3
Ask77.4
volume0
Intrest1
Strike
420
420
Last Price0.8Dec 31, 2024
Change
00%
Bid0.05
Ask2.7
volume0
Intrest72
Last Price93.28Dec 16, 2024
Change
00%
Bid59.4
Ask66.6
volume0
Intrest3
Strike
430
430
Last Price0.63Jan 08, 2025
Change
00%
Bid0.05
Ask1.1
volume0
Intrest258
Last Price76Dec 11, 2024
Change
00%
Bid49.7
Ask56
volume0
Intrest10
Strike
440
440
Last Price0.4Jan 10, 2025
Change
0.120%
Bid0.2
Ask0.8
volume10
Intrest489
Last Price51.5Dec 20, 2024
Change
00%
Bid40
Ask46.3
volume0
Intrest37
Strike
450
450
Last Price0.85Jan 10, 2025
Change
0.2234.92%
Bid0.6
Ask1.1
volume14
Intrest692
Last Price47.5Jan 06, 2025
Change
00%
Bid31.1
Ask36.9
volume0
Intrest7
Strike
460
460
Last Price1.36Jan 10, 2025
Change
0.3129.52%
Bid1
Ask1.75
volume5
Intrest2053
Last Price25Jan 07, 2025
Change
00%
Bid23.3
Ask27.4
volume0
Intrest18
Strike
470
470
Last Price2.28Jan 10, 2025
Change
0.3820%
Bid2.15
Ask2.7
volume19
Intrest1559
Last Price16.7Jan 10, 2025
Change
3.216.08%
Bid16.8
Ask18.8
volume6
Intrest130
Strike
480
480
Last Price6.65Jan 10, 2025
Change
3.35101.52%
Bid3.9
Ask5
volume72
Intrest638
Last Price12Jan 10, 2025
Change
2.7218.48%
Bid10.9
Ask14.6
volume35
Intrest150
Strike
490
490
Last Price7.7Jan 10, 2025
Change
235.09%
Bid7.4
Ask10
volume36
Intrest456
Last Price6.7Jan 10, 2025
Change
542.74%
Bid6
Ask6.6
volume65
Intrest613
Strike
500
500
Last Price13.1Jan 10, 2025
Change
3.333.67%
Bid12.6
Ask14.2
volume42
Intrest1360
Last Price3.4Jan 10, 2025
Change
3.5551.08%
Bid3
Ask5.9
volume52
Intrest667
Strike
510
510
Last Price20.6Jan 10, 2025
Change
6.142.07%
Bid16.8
Ask21.3
volume10
Intrest351
Last Price1.6Jan 10, 2025
Change
2.358.97%
Bid1.35
Ask1.85
volume50
Intrest401
Strike
520
520
Last Price28.3Jan 10, 2025
Change
6.630.41%
Bid26.3
Ask29.8
volume6
Intrest362
Last Price0.75Jan 10, 2025
Change
1.3564.29%
Bid0.55
Ask0.9
volume36
Intrest1833
Strike
530
530
Last Price43.53Jan 10, 2025
Change
3.558.88%
Bid35.4
Ask41
volume6
Intrest472
Last Price0.61Jan 10, 2025
Change
0.7254.14%
Bid0.25
Ask1.5
volume21
Intrest380
Strike
540
540
Last Price52.2Jan 07, 2025
Change
00%
Bid45.8
Ask50
volume0
Intrest275
Last Price0.43Jan 10, 2025
Change
0.1221.82%
Bid0.15
Ask0.4
volume46
Intrest979
Strike
550
550
Last Price46.1Jan 06, 2025
Change
00%
Bid54.2
Ask61.5
volume0
Intrest180
Last Price0.3Jan 10, 2025
Change
0.0514.29%
Bid0.1
Ask0.4
volume26
Intrest626
Strike
560
560
Last Price80.7Jan 02, 2025
Change
00%
Bid64.1
Ask71.1
volume0
Intrest20
Last Price0.2Jan 10, 2025
Change
0.0533.33%
Bid0.05
Ask0.4
volume2
Intrest740
Strike
570
570
Last Price76.83Jan 03, 2025
Change
00%
Bid73.3
Ask81.5
volume0
Intrest0
Last Price0.2Jan 10, 2025
Change
0.0520%
Bid0.2
Ask0.4
volume11
Intrest741
Strike
580
580
Last Price91.68Dec 27, 2024
Change
00%
Bid84
Ask91.2
volume0
Intrest0
Last Price0.18Jan 10, 2025
Change
0.0320%
Bid0.05
Ask0.5
volume1
Intrest270
Strike
590
590
Last Price91.9Jan 08, 2025
Change
00%
Bid94.9
Ask99.6
volume0
Intrest1054
Last Price0.05Jan 10, 2025
Change
00%
Bid0.05
Ask0.2
volume8
Intrest1352
Strike
600
600
Last Price122.2Jan 02, 2025
Change
00%
Bid104.1
Ask111
volume0
Intrest0
Last Price0.1Jan 03, 2025
Change
00%
Bid0.05
Ask0.4
volume0
Intrest137
Strike
610
610
Last Price111.9Jan 08, 2025
Change
00%
Bid114
Ask121
volume0
Intrest0
Last Price0.1Jan 10, 2025
Change
00%
Bid-
Ask0.35
volume5
Intrest442
Strike
620
620
Last Price96Dec 05, 2024
Change
00%
Bid124.1
Ask131.1
volume0
Intrest1
Last Price0.01Jan 07, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest125
Strike
630
630
Last Price110.6Dec 06, 2024
Change
00%
Bid134.1
Ask141.2
volume0
Intrest0
Last Price0.1Jan 08, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest223
Strike
640
640
Last Price93.1Nov 12, 2024
Change
00%
Bid143.4
Ask151.2
volume0
Intrest0
Last Price0.15Dec 31, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest38
Strike
650
650
Last Price69.67Dec 04, 2024
Change
00%
Bid153.5
Ask161.2
volume0
Intrest0
Last Price0.05Jan 07, 2025
Change
00%
Bid-
Ask0.85
volume0
Intrest183
Strike
660
660
Last Price97.2Dec 02, 2024
Change
00%
Bid163.5
Ask171.2
volume0
Intrest0
Last Price0.05Dec 31, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest133
Strike
670
670
Last Price-
Change
-
Bid173.1
Ask181.2
volume0
Intrest0
Last Price0.31Dec 18, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest216
Strike
680
680
Last Price173.3Sep 26, 2024
Change
00%
Bid183.1
Ask191.2
volume0
Intrest0
Last Price0.12Dec 20, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest13
Strike
690
690
Last Price163.25Dec 05, 2024
Change
00%
Bid193.1
Ask201.2
volume0
Intrest0
Last Price0.05Jan 07, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest871
Strike
700
700
Last Price197.9Jan 08, 2025
Change
00%
Bid204.1
Ask211.2
volume0
Intrest0
Last Price1.09Dec 19, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest46
Strike
720
720
Last Price156.9May 20, 2024
Change
00%
Bid223.2
Ask231.2
volume0
Intrest0
Last Price0.94Dec 19, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest58
Strike
740
740
Last Price163.25Jul 17, 2024
Change
00%
Bid243.5
Ask251.2
volume0
Intrest0
Last Price0.1Dec 19, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest85
Strike
760
760
Last Price-
Change
-
Bid263.3
Ask271.2
volume0
Intrest0
Last Price0.01Dec 26, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest11
Strike
780
780
Last Price-
Change
-
Bid283.3
Ask291.2
volume0
Intrest0
Last Price0.1Oct 21, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest213
Strike
800
800
Last Price-
Change
-
Bid303.4
Ask311.2
volume0
Intrest0
Last Price0.05Dec 05, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest71
Strike
820
820
Last Price-
Change
-
Bid323
Ask331
volume0
Intrest0
Last Price4.72Jul 22, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest9
Strike
840
840
Last Price-
Change
-
Bid343
Ask352
volume0
Intrest0
Last Price0.86Jan 06, 2025
Change
00%
Bid-
Ask2.6
volume0
Intrest129
Strike
860
860
Last Price-
Change
-
Bid362.2
Ask372
volume0
Intrest0
Last Price0.57Oct 15, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest11
Strike
880
880
Last Price-
Change
-
Bid382.6
Ask392
volume0
Intrest0
Last Price0.05Dec 26, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest208
Strike
900
900
Last Price323.6May 23, 2024
Change
00%
Bid402.3
Ask412
volume0
Intrest0
Last Price2.4Aug 08, 2024
Change
00%
Bid-
Ask2.6
volume0
Intrest22
Strike
920
920
Last Price331.75Dec 04, 2024
Change
00%
Bid423.1
Ask431.9
volume0
Intrest0