$514.43
-0.05-0.01%
가까이에: -
$508.00
-6.43-1.25%
시간외: May 16, 6:21 PM EDT
Comments
Loading...
Synopsys (NASDAQ:SNPS) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Synopsys의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Synopsys에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid291
Ask298.9
volume0
Intrest0
Strike
220
220
Last Price0.9Apr 11, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest6
Last Price-
Change
-
Bid281.1
Ask288.9
volume0
Intrest0
Strike
230
230
Last Price1.15Apr 11, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest3
Last Price-
Change
-
Bid271.1
Ask279
volume0
Intrest0
Strike
240
240
Last Price3.4Apr 09, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest38
Last Price262.07Jan 27, 2025
Change
00%
Bid261.7
Ask269.1
volume0
Intrest5
Strike
250
250
Last Price0.8Apr 17, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest37
Last Price155.15Apr 03, 2025
Change
00%
Bid251.2
Ask259.1
volume0
Intrest5
Strike
260
260
Last Price2.55Apr 11, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest8
Last Price-
Change
-
Bid241.3
Ask249.1
volume0
Intrest0
Strike
270
270
Last Price3.35Apr 04, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest20
Last Price169.1Mar 28, 2025
Change
00%
Bid231.3
Ask239.2
volume0
Intrest5
Strike
280
280
Last Price2.7Apr 04, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest9
Last Price214May 12, 2025
Change
00%
Bid221.5
Ask229.3
volume0
Intrest5
Strike
290
290
Last Price3.3Apr 04, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest10
Last Price189.03Feb 21, 2025
Change
00%
Bid211.6
Ask219.3
volume0
Intrest1
Strike
300
300
Last Price0.52May 12, 2025
Change
00%
Bid-
Ask2.85
volume0
Intrest42
Last Price211Oct 18, 2024
Change
00%
Bid201.5
Ask209.4
volume0
Intrest1
Strike
310
310
Last Price6.75Sep 11, 2024
Change
00%
Bid-
Ask2.7
volume0
Intrest6
Last Price-
Change
-
Bid191.6
Ask199.5
volume0
Intrest0
Strike
320
320
Last Price0.51May 16, 2025
Change
0.7559.52%
Bid-
Ask1.05
volume1
Intrest8
Last Price-
Change
-
Bid182.2
Ask189.5
volume0
Intrest0
Strike
330
330
Last Price0.39May 12, 2025
Change
00%
Bid-
Ask2.75
volume0
Intrest1524
Last Price86.2Apr 03, 2025
Change
00%
Bid172.5
Ask179.5
volume0
Intrest3
Strike
340
340
Last Price1.03May 07, 2025
Change
00%
Bid-
Ask2.8
volume0
Intrest89
Last Price168.5May 13, 2025
Change
00%
Bid161.8
Ask169.7
volume0
Intrest3
Strike
350
350
Last Price1.01May 16, 2025
Change
0.3144.29%
Bid0.1
Ask1.2
volume1
Intrest136
Last Price54.5Apr 08, 2025
Change
00%
Bid151.9
Ask159.7
volume0
Intrest8
Strike
360
360
Last Price0.6May 16, 2025
Change
00%
Bid-
Ask2.05
volume2
Intrest92
Last Price97.91May 01, 2025
Change
00%
Bid142.1
Ask150
volume0
Intrest5
Strike
370
370
Last Price0.61May 16, 2025
Change
0.1923.75%
Bid0.1
Ask3.7
volume3
Intrest1095
Last Price88.86May 01, 2025
Change
00%
Bid132.7
Ask140.1
volume0
Intrest5
Strike
380
380
Last Price2May 08, 2025
Change
00%
Bid0.2
Ask2.8
volume0
Intrest575
Last Price35.78Apr 21, 2025
Change
00%
Bid123
Ask130.2
volume0
Intrest23
Strike
390
390
Last Price0.8May 16, 2025
Change
0.3127.93%
Bid0.25
Ask1.3
volume1
Intrest1174
Last Price73.47May 01, 2025
Change
00%
Bid113.3
Ask120.6
volume0
Intrest26
Strike
400
400
Last Price0.94May 16, 2025
Change
0.2621.67%
Bid0.9
Ask1.3
volume2
Intrest542
Last Price94.09May 12, 2025
Change
00%
Bid103.6
Ask111
volume0
Intrest23
Strike
410
410
Last Price2.01May 12, 2025
Change
00%
Bid1.2
Ask2.3
volume0
Intrest98
Last Price99May 13, 2025
Change
00%
Bid96.8
Ask99.5
volume0
Intrest21
Strike
420
420
Last Price1.7May 16, 2025
Change
0.010.59%
Bid0.75
Ask2.2
volume11
Intrest123
Last Price85.87May 16, 2025
Change
0.991.14%
Bid85.7
Ask92.1
volume1
Intrest62
Strike
430
430
Last Price2.2May 15, 2025
Change
00%
Bid1.9
Ask2.6
volume0
Intrest317
Last Price55May 07, 2025
Change
00%
Bid76.7
Ask83
volume0
Intrest89
Strike
440
440
Last Price2.9May 16, 2025
Change
0.186.62%
Bid2.45
Ask3.5
volume12
Intrest293
Last Price66.77May 16, 2025
Change
6.538.91%
Bid67.7
Ask73.5
volume2
Intrest327
Strike
450
450
Last Price4.1May 16, 2025
Change
0.410.81%
Bid3.7
Ask4.8
volume22
Intrest493
Last Price61.8May 16, 2025
Change
3.555.43%
Bid59.7
Ask64
volume14
Intrest191
Strike
460
460
Last Price5.35May 16, 2025
Change
0.152.73%
Bid5.5
Ask6.3
volume1
Intrest166
Last Price54May 16, 2025
Change
3.125.46%
Bid51.6
Ask55.9
volume11
Intrest336
Strike
470
470
Last Price7.3May 16, 2025
Change
0.11.35%
Bid7.4
Ask8.1
volume4
Intrest140
Last Price43May 16, 2025
Change
3.26.93%
Bid44.9
Ask46.8
volume25
Intrest230
Strike
480
480
Last Price9.8May 16, 2025
Change
0.910.11%
Bid9.5
Ask10.5
volume38
Intrest197
Last Price40May 16, 2025
Change
0.40.99%
Bid36.7
Ask39.6
volume6
Intrest523
Strike
490
490
Last Price12.14May 16, 2025
Change
0.32.41%
Bid12.1
Ask13.3
volume26
Intrest175
Last Price33.1May 16, 2025
Change
2.36.5%
Bid31.3
Ask33
volume1
Intrest247
Strike
500
500
Last Price15.7May 16, 2025
Change
0.755.02%
Bid15.8
Ask16.7
volume31
Intrest305
Last Price26.62May 16, 2025
Change
2.388.21%
Bid24.9
Ask27.2
volume14
Intrest524
Strike
510
510
Last Price19.7May 16, 2025
Change
0.341.7%
Bid18.1
Ask20.8
volume55
Intrest131
Last Price22.2May 16, 2025
Change
1.255.97%
Bid19.6
Ask22
volume46
Intrest385
Strike
520
520
Last Price24.1May 16, 2025
Change
1.46.17%
Bid24.3
Ask26
volume51
Intrest206
Last Price17.1May 16, 2025
Change
0.31.72%
Bid15.1
Ask19.1
volume47
Intrest982
Strike
530
530
Last Price30.2May 16, 2025
Change
2.38.24%
Bid29.4
Ask31.2
volume7
Intrest77
Last Price12.4May 16, 2025
Change
1.067.88%
Bid11
Ask13.5
volume27
Intrest540
Strike
540
540
Last Price35.6May 16, 2025
Change
1.13.19%
Bid32.7
Ask37.4
volume4
Intrest17
Last Price10.3May 15, 2025
Change
00%
Bid6.6
Ask9.9
volume0
Intrest396
Strike
550
550
Last Price42.35May 16, 2025
Change
0.651.51%
Bid39
Ask44.4
volume2
Intrest29
Last Price6.7May 16, 2025
Change
1.417.28%
Bid3.6
Ask7.6
volume46
Intrest224
Strike
560
560
Last Price60.1May 12, 2025
Change
00%
Bid46.6
Ask52
volume0
Intrest124
Last Price6.5May 15, 2025
Change
00%
Bid2
Ask6
volume0
Intrest181
Strike
570
570
Last Price126.28Mar 12, 2025
Change
00%
Bid54.7
Ask63.1
volume0
Intrest0
Last Price3.58May 16, 2025
Change
0.6214.76%
Bid3.5
Ask5.3
volume4
Intrest405
Strike
580
580
Last Price66May 14, 2025
Change
00%
Bid63.5
Ask69.9
volume0
Intrest73
Last Price2.64May 16, 2025
Change
0.8624.57%
Bid1.05
Ask3.2
volume2
Intrest533
Strike
590
590
Last Price143.4Apr 25, 2025
Change
00%
Bid73.1
Ask79.1
volume0
Intrest2
Last Price1.83May 16, 2025
Change
0.2210.73%
Bid0.95
Ask3
volume8
Intrest243
Strike
600
600
Last Price88Feb 18, 2025
Change
00%
Bid83.7
Ask90.1
volume0
Intrest0
Last Price1.5May 16, 2025
Change
0.215.38%
Bid0.35
Ask4.2
volume1
Intrest39
Strike
610
610
Last Price174.6Apr 24, 2025
Change
00%
Bid92.3
Ask99.2
volume0
Intrest2
Last Price0.62May 12, 2025
Change
00%
Bid0.35
Ask5.2
volume0
Intrest151
Strike
620
620
Last Price204.72Apr 16, 2025
Change
00%
Bid102.2
Ask107
volume0
Intrest0
Last Price1.5May 12, 2025
Change
00%
Bid0.25
Ask3.1
volume0
Intrest360
Strike
630
630
Last Price171.3Feb 27, 2025
Change
00%
Bid111.8
Ask119.6
volume0
Intrest0
Last Price0.4May 12, 2025
Change
00%
Bid0.15
Ask4.8
volume0
Intrest20
Strike
640
640
Last Price148.4Aug 08, 2024
Change
00%
Bid121.8
Ask129.5
volume0
Intrest0
Last Price1.9May 01, 2025
Change
00%
Bid0.1
Ask1.2
volume0
Intrest34
Strike
650
650
Last Price191.7Feb 27, 2025
Change
00%
Bid131.7
Ask139.6
volume0
Intrest0
Last Price0.4Apr 14, 2025
Change
00%
Bid0.1
Ask4.6
volume0
Intrest78
Strike
660
660
Last Price135.78Dec 06, 2024
Change
00%
Bid141.7
Ask149.5
volume0
Intrest0
Last Price0.99Mar 12, 2025
Change
00%
Bid0.05
Ask4.6
volume0
Intrest16
Strike
670
670
Last Price134.4Aug 01, 2024
Change
00%
Bid151.7
Ask159.6
volume0
Intrest0
Last Price1.6Feb 25, 2025
Change
00%
Bid0.05
Ask4.5
volume0
Intrest9
Strike
680
680
Last Price157.1Apr 25, 2024
Change
00%
Bid161.7
Ask169.5
volume0
Intrest0
Last Price7.4Jan 24, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest2
Strike
690
690
Last Price-
Change
-
Bid171.7
Ask179.6
volume0
Intrest0
Last Price0.18May 14, 2025
Change
00%
Bid-
Ask4.5
volume0
Intrest17
Strike
700
700
Last Price128.7Jul 23, 2024
Change
00%
Bid181.7
Ask189.6
volume0
Intrest0
Last Price1Feb 25, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest6
Strike
710
710
Last Price-
Change
-
Bid191.7
Ask199.5
volume0
Intrest0
Last Price0.75Mar 17, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest7
Strike
720
720
Last Price161.5Feb 12, 2024
Change
00%
Bid201.7
Ask209.6
volume0
Intrest0
Last Price3.94Jan 21, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest8
Strike
730
730
Last Price169.1Feb 12, 2024
Change
00%
Bid211.7
Ask219.6
volume0
Intrest0
Last Price1.08Mar 10, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest6
Strike
740
740
Last Price-
Change
-
Bid221.7
Ask229.5
volume0
Intrest0
Last Price0.05May 01, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest89
Strike
750
750
Last Price204.43Oct 14, 2024
Change
00%
Bid231.7
Ask239.6
volume0
Intrest0
Last Price9.23Nov 27, 2024
Change
00%
Bid-
Ask4.4
volume0
Intrest21
Strike
760
760
Last Price199.4Aug 21, 2024
Change
00%
Bid241.4
Ask249.6
volume0
Intrest0
Last Price17.3Jul 26, 2024
Change
00%
Bid-
Ask4.4
volume0
Intrest7
Strike
770
770
Last Price208.5Aug 21, 2024
Change
00%
Bid251.7
Ask259.6
volume0
Intrest0
Last Price1.25Feb 12, 2025
Change
00%
Bid-
Ask4.4
volume0
Intrest12
Strike
780
780
Last Price-
Change
-
Bid260.7
Ask269.6
volume0
Intrest0
Last Price1.4Feb 11, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest68
Strike
800
800
Last Price327.3Feb 27, 2025
Change
00%
Bid280.7
Ask289.6
volume0
Intrest0
Last Price0.9Jan 27, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest5
Strike
820
820
Last Price-
Change
-
Bid300.7
Ask309.6
volume0
Intrest0
Last Price0.1May 13, 2025
Change
00%
Bid-
Ask4.3
volume0
Intrest13
Strike
840
840
Last Price-
Change
-
Bid320.7
Ask329.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
860
860
Last Price-
Change
-
Bid340.7
Ask349.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Strike
880
880
Last Price-
Change
-
Bid360.8
Ask369.6
volume0
Intrest0
Last Price0.1May 09, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest116
Strike
900
900
Last Price-
Change
-
Bid380.7
Ask389.6
volume0
Intrest0
Last Price0.35Apr 28, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest102
Strike
920
920
Last Price-
Change
-
Bid400.8
Ask409.6
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved