$565.07
7.131.28%
近くで: -
$565.08
0.010.00%
時間外: 7:59 PM EDT
Comments
Loading...
Synopsys (NASDAQ:SNPS) 株価情報, オプションチェーン
オプションチェーンは、Synopsysの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Synopsysの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price375.65Nov 21, 2024
Change
00%
Bid376.2
Ask385.8
volume0
Intrest6
Strike
185
185
Last Price0.14Sep 09, 2024
Change
00%
Bid-
Ask3.9
volume0
Intrest21
Last Price296.75Aug 05, 2024
Change
00%
Bid371.5
Ask381
volume0
Intrest3
Strike
190
190
Last Price0.45Feb 22, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest18
Last Price-
Change
-
Bid366
Ask375.5
volume0
Intrest0
Strike
195
195
Last Price0.05Nov 15, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest22
Last Price307.89Sep 20, 2024
Change
00%
Bid361
Ask370.5
volume0
Intrest1
Strike
200
200
Last Price0.25Apr 03, 2024
Change
00%
Bid-
Ask3.4
volume0
Intrest17
Last Price-
Change
-
Bid352.1
Ask361
volume0
Intrest0
Strike
210
210
Last Price0.05Oct 15, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest52
Last Price-
Change
-
Bid342.1
Ask351
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest2
Last Price-
Change
-
Bid331.9
Ask341
volume0
Intrest0
Strike
230
230
Last Price0.35Apr 04, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Last Price313.62Jul 18, 2024
Change
00%
Bid321.2
Ask330.8
volume0
Intrest0
Strike
240
240
Last Price2.01Mar 08, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest26
Last Price340.82Jul 17, 2024
Change
00%
Bid312.4
Ask321
volume0
Intrest1
Strike
250
250
Last Price0.75Aug 02, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest11
Last Price-
Change
-
Bid301.8
Ask311
volume0
Intrest0
Strike
260
260
Last Price0.1Nov 15, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest42
Last Price-
Change
-
Bid291.9
Ask301
volume0
Intrest0
Strike
270
270
Last Price0.1Nov 15, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest5
Last Price189.77Sep 06, 2024
Change
00%
Bid282.5
Ask291
volume0
Intrest1
Strike
280
280
Last Price0.45Oct 28, 2024
Change
00%
Bid-
Ask4.4
volume0
Intrest47
Last Price292.9Aug 22, 2024
Change
00%
Bid271.9
Ask280.9
volume0
Intrest2
Strike
290
290
Last Price0.5Oct 28, 2024
Change
00%
Bid-
Ask4.4
volume0
Intrest5
Last Price225.2Oct 31, 2024
Change
00%
Bid261.7
Ask271
volume0
Intrest3
Strike
300
300
Last Price0.35Oct 29, 2024
Change
00%
Bid-
Ask4.4
volume0
Intrest9
Last Price190.24Oct 07, 2024
Change
00%
Bid252.7
Ask261
volume0
Intrest2
Strike
310
310
Last Price0.4Oct 29, 2024
Change
00%
Bid-
Ask4.4
volume0
Intrest44
Last Price185.7Sep 24, 2024
Change
00%
Bid242.7
Ask251
volume0
Intrest1
Strike
320
320
Last Price0.15Nov 22, 2024
Change
00%
Bid0.15
Ask4.4
volume3
Intrest37
Last Price170Oct 07, 2024
Change
00%
Bid232.4
Ask241
volume0
Intrest1
Strike
330
330
Last Price-
Change
-
Bid-
Ask4.5
volume0
Intrest21
Last Price156.1Oct 07, 2024
Change
00%
Bid222.1
Ask231
volume0
Intrest3
Strike
340
340
Last Price0.6Oct 29, 2024
Change
00%
Bid-
Ask4.5
volume0
Intrest21
Last Price192Oct 11, 2024
Change
00%
Bid212.3
Ask221
volume0
Intrest1
Strike
350
350
Last Price1.06Sep 19, 2024
Change
00%
Bid-
Ask4.5
volume0
Intrest71
Last Price172.87Oct 10, 2024
Change
00%
Bid202.5
Ask211.8
volume0
Intrest7
Strike
360
360
Last Price1.32Oct 22, 2024
Change
00%
Bid0.1
Ask2
volume0
Intrest133
Last Price172.2Oct 11, 2024
Change
00%
Bid192.5
Ask201.8
volume0
Intrest54
Strike
370
370
Last Price2.17Oct 23, 2024
Change
00%
Bid0.15
Ask4.7
volume0
Intrest270
Last Price158.86Oct 11, 2024
Change
00%
Bid184
Ask192
volume0
Intrest7
Strike
380
380
Last Price0.6Nov 14, 2024
Change
00%
Bid0.2
Ask4.7
volume0
Intrest62
Last Price156.21Oct 14, 2024
Change
00%
Bid172.9
Ask182
volume0
Intrest2
Strike
390
390
Last Price2.69Oct 25, 2024
Change
00%
Bid0.05
Ask4.8
volume0
Intrest52
Last Price124.28Nov 15, 2024
Change
00%
Bid162.7
Ask172
volume0
Intrest29
Strike
400
400
Last Price0.72Nov 22, 2024
Change
0.0710.77%
Bid0.6
Ask4.2
volume1
Intrest119
Last Price130.33Oct 11, 2024
Change
00%
Bid153.2
Ask162
volume0
Intrest4
Strike
410
410
Last Price1.36Nov 07, 2024
Change
00%
Bid0.35
Ask4.8
volume0
Intrest29
Last Price88.9Oct 22, 2024
Change
00%
Bid143.5
Ask152
volume0
Intrest14
Strike
420
420
Last Price0.85Nov 21, 2024
Change
00%
Bid0.8
Ask1.4
volume0
Intrest136
Last Price111.07Oct 11, 2024
Change
00%
Bid133.2
Ask142
volume0
Intrest6
Strike
430
430
Last Price1.17Nov 15, 2024
Change
00%
Bid0.9
Ask2.25
volume0
Intrest834
Last Price99.5Nov 20, 2024
Change
00%
Bid124
Ask132
volume0
Intrest16
Strike
440
440
Last Price1.8Nov 20, 2024
Change
00%
Bid0.55
Ask2.25
volume0
Intrest120
Last Price94.07Nov 20, 2024
Change
00%
Bid113.7
Ask122.8
volume0
Intrest24
Strike
450
450
Last Price1.6Nov 22, 2024
Change
1.548.39%
Bid0.75
Ask2.45
volume4
Intrest342
Last Price107.45Nov 13, 2024
Change
00%
Bid104
Ask113
volume0
Intrest27
Strike
460
460
Last Price2.99Nov 22, 2024
Change
0.8942.38%
Bid0.8
Ask2.25
volume1
Intrest118
Last Price62.15Nov 18, 2024
Change
00%
Bid95.1
Ask102.5
volume0
Intrest10
Strike
470
470
Last Price2.75Nov 21, 2024
Change
00%
Bid1
Ask2.4
volume0
Intrest268
Last Price63.2Nov 20, 2024
Change
00%
Bid86.1
Ask93
volume0
Intrest23
Strike
480
480
Last Price3.5Nov 21, 2024
Change
00%
Bid1.4
Ask3.2
volume0
Intrest113
Last Price50Oct 29, 2024
Change
00%
Bid76.5
Ask84.6
volume0
Intrest23
Strike
490
490
Last Price3.5Nov 22, 2024
Change
1.327.08%
Bid1.55
Ask3.5
volume10
Intrest124
Last Price68.1Nov 21, 2024
Change
00%
Bid68
Ask74.8
volume0
Intrest83
Strike
500
500
Last Price5Nov 22, 2024
Change
1.523.08%
Bid3.6
Ask6
volume15
Intrest241
Last Price62.35Nov 22, 2024
Change
14.2329.57%
Bid60
Ask65.6
volume1
Intrest87
Strike
510
510
Last Price6.71Nov 22, 2024
Change
1.7520.69%
Bid3.8
Ask6.8
volume10
Intrest271
Last Price55.7Nov 22, 2024
Change
3.77.12%
Bid52
Ask57.9
volume81
Intrest217
Strike
520
520
Last Price8.9Nov 22, 2024
Change
2.0718.87%
Bid6.9
Ask8.7
volume18
Intrest466
Last Price31.9Nov 20, 2024
Change
00%
Bid44.7
Ask49.6
volume0
Intrest250
Strike
530
530
Last Price11Nov 22, 2024
Change
3.423.61%
Bid8.1
Ask14.3
volume5
Intrest178
Last Price41.57Nov 22, 2024
Change
3.8410.18%
Bid37.7
Ask42.9
volume6
Intrest171
Strike
540
540
Last Price14.2Nov 22, 2024
Change
7.735.16%
Bid11.1
Ask15.2
volume2
Intrest145
Last Price35.8Nov 22, 2024
Change
4.1513.11%
Bid32.5
Ask36.8
volume14
Intrest609
Strike
550
550
Last Price18.7Nov 22, 2024
Change
3.716.52%
Bid14.8
Ask19
volume5
Intrest351
Last Price28.77Nov 22, 2024
Change
0.772.75%
Bid27.5
Ask32.3
volume9
Intrest373
Strike
560
560
Last Price23.62Nov 22, 2024
Change
2.9811.2%
Bid19.6
Ask24.6
volume13
Intrest143
Last Price25.17Nov 22, 2024
Change
1.878.03%
Bid21.3
Ask26.3
volume11
Intrest375
Strike
570
570
Last Price28.1Nov 22, 2024
Change
26.948.91%
Bid24.8
Ask28.8
volume6
Intrest32
Last Price19.1Nov 22, 2024
Change
0.52.69%
Bid18.1
Ask21.9
volume9
Intrest198
Strike
580
580
Last Price37.5Nov 22, 2024
Change
6.4714.71%
Bid30.8
Ask35.4
volume1
Intrest35
Last Price15.4Nov 22, 2024
Change
0.53.14%
Bid13.1
Ask17.4
volume7
Intrest147
Strike
590
590
Last Price40.5Nov 22, 2024
Change
9.5319.05%
Bid36.4
Ask41.4
volume1
Intrest11
Last Price13Nov 22, 2024
Change
0.43.17%
Bid11.8
Ask14
volume2
Intrest940
Strike
600
600
Last Price50.94Nov 13, 2024
Change
00%
Bid43.1
Ask48.8
volume0
Intrest13
Last Price10.1Nov 22, 2024
Change
0.88.6%
Bid8.1
Ask12
volume3
Intrest125
Strike
610
610
Last Price54.4Nov 22, 2024
Change
4.898.25%
Bid49.3
Ask55.9
volume2
Intrest17
Last Price8.7Nov 22, 2024
Change
3.670.59%
Bid6.2
Ask8.7
volume1
Intrest745
Strike
620
620
Last Price126.1Oct 07, 2024
Change
00%
Bid58.3
Ask66
volume0
Intrest0
Last Price4.6Nov 22, 2024
Change
1.9129.34%
Bid4.5
Ask10.6
volume1
Intrest56
Strike
630
630
Last Price66.57Nov 07, 2024
Change
00%
Bid66.1
Ask73.4
volume0
Intrest1
Last Price5.03Nov 21, 2024
Change
00%
Bid3.7
Ask9.5
volume0
Intrest529
Strike
640
640
Last Price108.43Oct 30, 2024
Change
00%
Bid76.2
Ask82
volume0
Intrest2
Last Price4.36Nov 22, 2024
Change
0.7621.11%
Bid2.4
Ask7.2
volume4
Intrest95
Strike
650
650
Last Price164Oct 07, 2024
Change
00%
Bid83.3
Ask91.6
volume0
Intrest0
Last Price1.75Nov 20, 2024
Change
00%
Bid0.5
Ask6.5
volume0
Intrest138
Strike
660
660
Last Price109.75Nov 21, 2024
Change
00%
Bid92.9
Ask99.8
volume0
Intrest1
Last Price1.86Nov 14, 2024
Change
00%
Bid2
Ask5.4
volume0
Intrest40
Strike
670
670
Last Price141.92Nov 15, 2024
Change
00%
Bid102.1
Ask110
volume0
Intrest0
Last Price1.8Nov 21, 2024
Change
00%
Bid1.25
Ask3.8
volume0
Intrest174
Strike
680
680
Last Price118.4Nov 22, 2024
Change
2.111.75%
Bid111.6
Ask119
volume3
Intrest3
Last Price0.95Nov 22, 2024
Change
0.7544.12%
Bid0.4
Ask4.8
volume1
Intrest162
Strike
700
700
Last Price137.73Nov 22, 2024
Change
7.515.77%
Bid130
Ask138.3
volume3
Intrest0
Last Price1.1Nov 21, 2024
Change
00%
Bid0.15
Ask2.5
volume0
Intrest40
Strike
720
720
Last Price157.5Jul 19, 2024
Change
00%
Bid150.7
Ask158.8
volume0
Intrest0
Last Price0.8Nov 08, 2024
Change
00%
Bid0.05
Ask4.6
volume0
Intrest892
Strike
740
740
Last Price174.6May 20, 2024
Change
00%
Bid170
Ask178.9
volume0
Intrest0
Last Price0.17Nov 18, 2024
Change
00%
Bid-
Ask4.5
volume0
Intrest14
Strike
760
760
Last Price172.98Feb 22, 2024
Change
00%
Bid190
Ask199
volume0
Intrest0
Last Price0.4Oct 18, 2024
Change
00%
Bid-
Ask4.4
volume0
Intrest77
Strike
780
780
Last Price192.13Mar 22, 2024
Change
00%
Bid210
Ask219.2
volume0
Intrest0
Last Price0.5Oct 17, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest12
Strike
800
800
Last Price229.15Feb 23, 2024
Change
00%
Bid230
Ask239.4
volume0
Intrest0
Last Price1.31Sep 11, 2024
Change
00%
Bid-
Ask1.2
volume0
Intrest49
Strike
820
820
Last Price-
Change
-
Bid250
Ask259.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
840
840
Last Price-
Change
-
Bid270
Ask279.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.7
volume0
Intrest0
Strike
860
860
Last Price-
Change
-
Bid290
Ask299.4
volume0
Intrest0
Last Price2.4May 10, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest0
Strike
880
880
Last Price-
Change
-
Bid310
Ask319.7
volume0
Intrest0
Last Price0.15Sep 20, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest23
Strike
900
900
Last Price-
Change
-
Bid330
Ask338.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.75
volume0
Intrest0
Strike
920
920
Last Price-
Change
-
Bid350
Ask359.1
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved