$474.84
-19.13-3.87%
가까이에: -
$474.84
0.000.00%
시간외: Feb 21, 4:05 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
-
Bid231.3
Ask241
volume0
Intrest0
Strike
240
240
Last Price0.05Feb 03, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest164
Last Price-
Change
-
Bid221.3
Ask231
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price-
Change
-
Bid211.4
Ask221
volume0
Intrest0
Strike
260
260
Last Price0.76Nov 06, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest4
Last Price-
Change
-
Bid202.6
Ask210.3
volume0
Intrest0
Strike
270
270
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price211.6Dec 27, 2024
Change
00%
Bid192.7
Ask200.4
volume0
Intrest1
Strike
280
280
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price234.3Dec 16, 2024
Change
00%
Bid182.8
Ask190.4
volume0
Intrest1
Strike
290
290
Last Price-
Change
-
Bid-
Ask4.3
volume0
Intrest0
Last Price208.6Jan 15, 2025
Change
00%
Bid172.6
Ask180.4
volume0
Intrest3
Strike
300
300
Last Price3Sep 04, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest2
Last Price213.32Dec 06, 2024
Change
00%
Bid162.8
Ask170.6
volume0
Intrest3
Strike
310
310
Last Price-
Change
-
Bid-
Ask4
volume0
Intrest0
Last Price192.7Dec 09, 2024
Change
00%
Bid152.8
Ask160.6
volume0
Intrest4
Strike
320
320
Last Price5.05Sep 06, 2024
Change
00%
Bid-
Ask4.4
volume0
Intrest1
Last Price199.6Dec 05, 2024
Change
00%
Bid143.2
Ask150.7
volume0
Intrest1
Strike
330
330
Last Price5.3Sep 03, 2024
Change
00%
Bid-
Ask4.5
volume0
Intrest1
Last Price157.7Jan 14, 2025
Change
00%
Bid133
Ask140.9
volume0
Intrest1
Strike
340
340
Last Price1.93Nov 06, 2024
Change
00%
Bid0.05
Ask4.6
volume0
Intrest11
Last Price148.79Jan 10, 2025
Change
00%
Bid123.3
Ask131
volume0
Intrest6
Strike
350
350
Last Price0.5Feb 21, 2025
Change
0.444.44%
Bid-
Ask4.7
volume3
Intrest50
Last Price116.83Feb 21, 2025
Change
47.1728.76%
Bid113.9
Ask121
volume1
Intrest5
Strike
360
360
Last Price2.71Dec 20, 2024
Change
00%
Bid0.05
Ask4.8
volume0
Intrest25
Last Price107.18Feb 21, 2025
Change
51.9232.63%
Bid103.9
Ask111.2
volume1
Intrest3
Strike
370
370
Last Price1Feb 21, 2025
Change
0.8400%
Bid0.15
Ask1.5
volume6
Intrest11
Last Price108.32Feb 21, 2025
Change
23.0817.56%
Bid94.2
Ask101.7
volume1
Intrest10
Strike
380
380
Last Price0.66Feb 13, 2025
Change
00%
Bid0.4
Ask2.7
volume0
Intrest16
Last Price127.5Jan 29, 2025
Change
00%
Bid84.7
Ask92.5
volume0
Intrest3
Strike
390
390
Last Price1.8Feb 21, 2025
Change
0.880%
Bid1.1
Ask2.05
volume8
Intrest33
Last Price98Feb 19, 2025
Change
00%
Bid75.5
Ask83
volume0
Intrest20
Strike
400
400
Last Price2.7Feb 21, 2025
Change
1.2890.14%
Bid1.1
Ask2.95
volume48
Intrest59
Last Price94.35Dec 23, 2024
Change
00%
Bid66.5
Ask74.5
volume0
Intrest2
Strike
410
410
Last Price2.97Feb 21, 2025
Change
1.3280%
Bid2.45
Ask5.9
volume4
Intrest24
Last Price88.65Jan 08, 2025
Change
00%
Bid58.1
Ask66
volume0
Intrest93
Strike
420
420
Last Price5.1Feb 21, 2025
Change
2.2377.7%
Bid0.4
Ask5.5
volume31
Intrest166
Last Price52.95Feb 21, 2025
Change
70.657.14%
Bid49.5
Ask57.9
volume2
Intrest2
Strike
430
430
Last Price7Feb 21, 2025
Change
375%
Bid6.3
Ask6.6
volume46
Intrest194
Last Price45.88Feb 21, 2025
Change
14.6224.17%
Bid42.5
Ask48.6
volume4
Intrest6
Strike
440
440
Last Price8.9Feb 21, 2025
Change
3.4463%
Bid8.5
Ask9.4
volume118
Intrest1788
Last Price49.6Feb 21, 2025
Change
3.46.42%
Bid37.1
Ask40
volume1
Intrest15
Strike
450
450
Last Price11.7Feb 21, 2025
Change
4.664.79%
Bid11.1
Ask12.7
volume191
Intrest670
Last Price32.2Feb 21, 2025
Change
50.1560.9%
Bid30.6
Ask34.4
volume39
Intrest14
Strike
460
460
Last Price15.3Feb 21, 2025
Change
664.52%
Bid15
Ask15.9
volume335
Intrest335
Last Price26Feb 21, 2025
Change
14.335.48%
Bid23.4
Ask29
volume4
Intrest12
Strike
470
470
Last Price19.27Feb 21, 2025
Change
6.7754.16%
Bid19.3
Ask20.6
volume57
Intrest253
Last Price21.6Feb 21, 2025
Change
12.0735.85%
Bid21
Ask22.7
volume164
Intrest41
Strike
480
480
Last Price24.2Feb 21, 2025
Change
849.38%
Bid24.1
Ask25.3
volume69
Intrest187
Last Price17.2Feb 21, 2025
Change
9.535.58%
Bid16.6
Ask17.6
volume95
Intrest68
Strike
490
490
Last Price32.06Feb 21, 2025
Change
11.3654.88%
Bid28
Ask31.1
volume59
Intrest272
Last Price13.4Feb 21, 2025
Change
9.641.74%
Bid12.8
Ask13.5
volume70
Intrest124
Strike
500
500
Last Price37.44Feb 21, 2025
Change
11.5944.84%
Bid34.2
Ask37.8
volume13
Intrest263
Last Price8.9Feb 21, 2025
Change
8.8549.86%
Bid8.9
Ask11
volume74
Intrest160
Strike
510
510
Last Price45.2Feb 21, 2025
Change
14.245.81%
Bid40.3
Ask44.9
volume7
Intrest105
Last Price8.2Feb 21, 2025
Change
5.640.58%
Bid7.6
Ask8.3
volume63
Intrest975
Strike
520
520
Last Price49.3Feb 21, 2025
Change
12.734.7%
Bid47.1
Ask52.5
volume2
Intrest296
Last Price6.15Feb 21, 2025
Change
3.9539.11%
Bid5.3
Ask6.3
volume117
Intrest557
Strike
530
530
Last Price57.5Feb 21, 2025
Change
13.630.98%
Bid55.1
Ask63.2
volume1
Intrest197
Last Price4.55Feb 21, 2025
Change
3.7545.18%
Bid4.5
Ask4.7
volume76
Intrest303
Strike
540
540
Last Price52.4Feb 20, 2025
Change
00%
Bid64
Ask71.3
volume0
Intrest133
Last Price3.3Feb 21, 2025
Change
3.249.23%
Bid3.1
Ask4
volume125
Intrest620
Strike
550
550
Last Price77.73Feb 21, 2025
Change
19.8934.39%
Bid73
Ask80.7
volume4
Intrest86
Last Price2.6Feb 21, 2025
Change
2.6750.66%
Bid1.4
Ask2.8
volume32
Intrest377
Strike
560
560
Last Price85.5Feb 21, 2025
Change
31.458.04%
Bid82
Ask90.2
volume4
Intrest162
Last Price2.07Feb 21, 2025
Change
1.6344.05%
Bid0.8
Ask2.2
volume39
Intrest586
Strike
570
570
Last Price79.25Feb 19, 2025
Change
00%
Bid91.3
Ask99.6
volume0
Intrest31
Last Price1.5Feb 21, 2025
Change
1.2445.26%
Bid1.35
Ask4.6
volume31
Intrest396
Strike
580
580
Last Price80.95Feb 19, 2025
Change
00%
Bid101.5
Ask109.4
volume0
Intrest55
Last Price1.2Feb 21, 2025
Change
0.8842.31%
Bid1
Ask3.2
volume2
Intrest105
Strike
590
590
Last Price115.35Feb 21, 2025
Change
21.7523.24%
Bid111.4
Ask118.6
volume2
Intrest13
Last Price1.07Feb 21, 2025
Change
0.5132.28%
Bid0.75
Ask2.8
volume18
Intrest433
Strike
600
600
Last Price58.1Jan 23, 2025
Change
00%
Bid121.1
Ask128.7
volume0
Intrest7
Last Price1.8Feb 21, 2025
Change
0.650%
Bid0.1
Ask4
volume1
Intrest263
Strike
610
610
Last Price72.5Nov 22, 2024
Change
00%
Bid131.1
Ask138.7
volume0
Intrest4
Last Price0.84Feb 21, 2025
Change
0.3126.96%
Bid0.05
Ask4.9
volume3
Intrest75
Strike
620
620
Last Price59.4Dec 04, 2024
Change
00%
Bid141.2
Ask148.7
volume0
Intrest24
Last Price0.8Feb 21, 2025
Change
0.114.29%
Bid0.3
Ask4.8
volume4
Intrest41
Strike
630
630
Last Price-
Change
-
Bid151
Ask158.8
volume0
Intrest0
Last Price2.55Feb 19, 2025
Change
00%
Bid0.05
Ask4.8
volume0
Intrest28
Strike
640
640
Last Price146.5Oct 23, 2024
Change
00%
Bid161
Ask168.6
volume0
Intrest0
Last Price0.7Feb 20, 2025
Change
00%
Bid0.15
Ask4.7
volume0
Intrest97
Strike
650
650
Last Price120.2Feb 07, 2025
Change
00%
Bid171
Ask178.8
volume0
Intrest0
Last Price0.37Feb 21, 2025
Change
0.4956.98%
Bid0.1
Ask4.6
volume1
Intrest52
Strike
660
660
Last Price-
Change
-
Bid181.1
Ask188.1
volume0
Intrest0
Last Price1.05Feb 03, 2025
Change
00%
Bid-
Ask4.6
volume0
Intrest28
Strike
670
670
Last Price-
Change
-
Bid191
Ask198.7
volume0
Intrest0
Last Price0.7Feb 03, 2025
Change
00%
Bid0.1
Ask4.6
volume0
Intrest5
Strike
680
680
Last Price160.97Aug 27, 2024
Change
00%
Bid201
Ask208.8
volume0
Intrest0
Last Price2.73Dec 11, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest11
Strike
690
690
Last Price165.8Nov 19, 2024
Change
00%
Bid211
Ask218.7
volume0
Intrest0
Last Price0.2Feb 13, 2025
Change
00%
Bid0.2
Ask1.25
volume0
Intrest25
Strike
700
700
Last Price-
Change
-
Bid221
Ask228.7
volume0
Intrest0
Last Price2.2Dec 16, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
710
710
Last Price-
Change
-
Bid231.1
Ask238.7
volume0
Intrest0
Last Price1.15Dec 31, 2024
Change
00%
Bid0.05
Ask4.5
volume0
Intrest3
Strike
720
720
Last Price-
Change
-
Bid241
Ask248.8
volume0
Intrest0
Last Price1.38Dec 31, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
730
730
Last Price-
Change
-
Bid251
Ask258.7
volume0
Intrest0
Last Price0.56Jan 02, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Strike
740
740
Last Price-
Change
-
Bid261
Ask268.7
volume0
Intrest0
Last Price0.57Dec 31, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest4
Strike
750
750
Last Price-
Change
-
Bid271
Ask278.7
volume0
Intrest0
Last Price0.5Feb 18, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest13
Strike
760
760
Last Price-
Change
-
Bid281
Ask288.7
volume0
Intrest0
Last Price2.6Oct 29, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest0
Strike
770
770
Last Price-
Change
-
Bid291
Ask298.7
volume0
Intrest0
Last Price2.18Oct 10, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Strike
780
780
Last Price-
Change
-
Bid301
Ask308.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
790
790
Last Price-
Change
-
Bid311.2
Ask318.7
volume0
Intrest0
Last Price4Dec 04, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest3
Strike
800
800
Last Price-
Change
-
Bid321.2
Ask328.8
volume0
Intrest0
Last Price0.05Dec 05, 2024
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Strike
820
820
Last Price-
Change
-
Bid341
Ask348.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
840
840
Last Price-
Change
-
Bid361
Ask368.7
volume0
Intrest0
Last Price0.05Jan 27, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest126
Strike
860
860
Last Price-
Change
-
Bid381
Ask388.7
volume0
Intrest0
Last Price0.45Oct 28, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest18
Strike
880
880
Last Price-
Change
-
Bid401.1
Ask408.7
volume0
Intrest0
Last Price0.5Nov 15, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest44
Strike
900
900
Last Price-
Change
-
Bid421.1
Ask428.5
volume0
Intrest0
Last Price0.25Dec 05, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest29
Strike
920
920
Last Price-
Change
-
Bid441
Ask448.6
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved