Synopsys, Inc. (SNPS)
NasdaqGS - NasdaqGS 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年9月20日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240920C00260000 | 2024-08-05 12:29PM EDT | 260.00 | 236.55 | 215.60 | 222.50 | 0.00 | - | 11 | 7 | 0.00% |
| SNPS240920C00290000 | 2024-08-22 11:02AM EDT | 290.00 | 274.40 | 196.30 | 205.00 | 0.00 | - | 1 | 1 | 193.65% |
| SNPS240920C00300000 | 2024-09-06 10:56AM EDT | 300.00 | 167.47 | 186.40 | 194.80 | 0.00 | - | 2 | 0 | 179.98% |
| SNPS240920C00310000 | 2024-09-06 10:57AM EDT | 310.00 | 157.47 | 176.40 | 184.50 | 0.00 | - | 2 | 1 | 161.52% |
| SNPS240920C00320000 | 2024-09-06 10:58AM EDT | 320.00 | 145.31 | 167.00 | 174.90 | 0.00 | - | 2 | 0 | 171.92% |
| SNPS240920C00330000 | 2024-09-06 10:59AM EDT | 330.00 | 137.26 | 157.00 | 164.60 | 0.00 | - | 2 | 0 | 156.25% |
| SNPS240920C00350000 | 2024-08-02 10:24AM EDT | 350.00 | 143.29 | 168.10 | 175.00 | 0.00 | - | 2 | 1 | 396.45% |
| SNPS240920C00360000 | 2024-08-07 12:29PM EDT | 360.00 | 147.90 | 102.50 | 109.50 | 0.00 | - | 2 | 2 | 0.00% |
| SNPS240920C00370000 | 2024-09-12 10:20AM EDT | 370.00 | 119.00 | 117.10 | 125.00 | 0.00 | - | 1 | 2 | 122.51% |
| SNPS240920C00380000 | 2024-09-12 10:14AM EDT | 380.00 | 108.00 | 107.20 | 114.90 | 0.00 | - | 1 | 1 | 112.67% |
| SNPS240920C00390000 | 2024-08-01 2:34PM EDT | 390.00 | 149.00 | 127.40 | 135.60 | 0.00 | - | 2 | 2 | 316.50% |
| SNPS240920C00400000 | 2024-09-12 10:14AM EDT | 400.00 | 88.30 | 87.20 | 94.40 | 0.00 | - | 1 | 2 | 88.38% |
| SNPS240920C00410000 | 2024-09-12 10:14AM EDT | 410.00 | 78.50 | 77.20 | 84.90 | 0.00 | - | 1 | 1 | 83.98% |
| SNPS240920C00420000 | 2024-09-12 10:12AM EDT | 420.00 | 67.60 | 67.40 | 74.70 | 0.00 | - | 1 | 2 | 74.63% |
| SNPS240920C00430000 | 2024-09-12 10:15AM EDT | 430.00 | 59.00 | 58.20 | 62.90 | 0.00 | - | 1 | 3 | 56.74% |
| SNPS240920C00440000 | 2024-09-12 10:12AM EDT | 440.00 | 48.40 | 48.20 | 53.10 | 0.00 | - | 1 | 13 | 50.17% |
| SNPS240920C00450000 | 2024-09-12 10:20AM EDT | 450.00 | 40.50 | 39.10 | 43.10 | 0.00 | - | 1 | 42 | 64.39% |
| SNPS240920C00460000 | 2024-09-12 2:59PM EDT | 460.00 | 31.95 | 30.50 | 34.50 | -2.55 | -7.39% | 1 | 49 | 61.24% |
| SNPS240920C00470000 | 2024-09-12 12:55PM EDT | 470.00 | 24.36 | 22.30 | 24.00 | 0.00 | - | 12 | 56 | 45.73% |
| SNPS240920C00480000 | 2024-09-13 2:13PM EDT | 480.00 | 14.87 | 12.20 | 16.00 | -2.65 | -15.13% | 14 | 413 | 41.05% |
| SNPS240920C00490000 | 2024-09-13 2:13PM EDT | 490.00 | 8.72 | 8.60 | 9.60 | -1.11 | -11.29% | 33 | 90 | 38.16% |
| SNPS240920C00500000 | 2024-09-13 3:58PM EDT | 500.00 | 4.69 | 4.30 | 6.70 | -1.41 | -23.11% | 12 | 283 | 43.27% |
| SNPS240920C00510000 | 2024-09-13 3:35PM EDT | 510.00 | 2.10 | 2.05 | 3.20 | -1.60 | -43.24% | 8 | 256 | 39.97% |
| SNPS240920C00520000 | 2024-09-13 3:56PM EDT | 520.00 | 1.05 | 0.90 | 1.30 | -0.68 | -39.31% | 19 | 551 | 37.73% |
| SNPS240920C00530000 | 2024-09-13 10:32AM EDT | 530.00 | 0.62 | 0.25 | 0.75 | -0.38 | -38.00% | 7 | 214 | 40.38% |
| SNPS240920C00540000 | 2024-09-11 3:48PM EDT | 540.00 | 0.35 | 0.15 | 0.75 | 0.00 | - | 5 | 195 | 47.63% |
| SNPS240920C00550000 | 2024-09-13 3:04PM EDT | 550.00 | 0.20 | 0.00 | 0.35 | -0.10 | -33.33% | 30 | 426 | 47.41% |
| SNPS240920C00560000 | 2024-09-13 3:22PM EDT | 560.00 | 0.25 | 0.05 | 0.45 | -0.20 | -44.44% | 13 | 412 | 50.68% |
| SNPS240920C00570000 | 2024-09-13 3:04PM EDT | 570.00 | 0.05 | 0.05 | 0.15 | -0.07 | -58.33% | 17 | 681 | 52.34% |
| SNPS240920C00580000 | 2024-09-13 2:58PM EDT | 580.00 | 0.10 | 0.05 | 0.25 | -0.03 | -23.08% | 19 | 522 | 57.52% |
| SNPS240920C00590000 | 2024-09-13 3:00PM EDT | 590.00 | 0.11 | 0.05 | 0.35 | -0.04 | -26.67% | 2 | 376 | 64.84% |
| SNPS240920C00600000 | 2024-09-13 2:13PM EDT | 600.00 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 2 | 826 | 59.38% |
| SNPS240920C00610000 | 2024-09-12 12:09PM EDT | 610.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 4 | 176 | 91.02% |
| SNPS240920C00620000 | 2024-09-13 11:48AM EDT | 620.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 1 | 1,062 | 67.77% |
| SNPS240920C00630000 | 2024-09-13 9:40AM EDT | 630.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 178 | 67.19% |
| SNPS240920C00640000 | 2024-09-06 12:57PM EDT | 640.00 | 0.02 | 0.00 | 1.40 | 0.00 | - | 1 | 204 | 105.76% |
| SNPS240920C00650000 | 2024-09-10 2:00PM EDT | 650.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 6 | 609 | 75.00% |
| SNPS240920C00660000 | 2024-09-12 10:05AM EDT | 660.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 251 | 87.11% |
| SNPS240920C00670000 | 2024-09-12 10:05AM EDT | 670.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 40 | 67 | 106.74% |
| SNPS240920C00680000 | 2024-09-05 11:16AM EDT | 680.00 | 3.00 | 0.00 | 1.50 | 0.00 | - | 1 | 661 | 126.42% |
| SNPS240920C00690000 | 2024-08-29 3:24PM EDT | 690.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 10 | 68 | 131.06% |
| SNPS240920C00700000 | 2024-09-06 9:30AM EDT | 700.00 | 0.56 | 0.00 | 3.90 | 0.00 | - | 5 | 157 | 159.33% |
| SNPS240920C00710000 | 2024-08-28 2:55PM EDT | 710.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 20 | 117.48% |
| SNPS240920C00720000 | 2024-09-11 3:53PM EDT | 720.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 1 | 107 | 112.50% |
| SNPS240920C00730000 | 2024-08-30 10:28AM EDT | 730.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 215 | 101.95% |
| SNPS240920C00740000 | 2024-08-30 10:31AM EDT | 740.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 296 | 105.08% |
| SNPS240920C00750000 | 2024-09-11 3:53PM EDT | 750.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 243 | 107.81% |
| SNPS240920C00760000 | 2024-08-30 9:36AM EDT | 760.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 53 | 110.94% |
| SNPS240920C00770000 | 2024-08-22 9:36AM EDT | 770.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 114.06% |
| SNPS240920C00780000 | 2024-08-22 9:36AM EDT | 780.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 144 | 146 | 117.19% |
| SNPS240920C00800000 | 2024-07-23 11:34AM EDT | 800.00 | 0.86 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 122.66% |
| SNPS240920C00810000 | 2024-08-21 3:45PM EDT | 810.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | - | 20 | 179.88% |
| SNPS240920C00820000 | 2024-07-11 1:45PM EDT | 820.00 | 0.95 | 0.10 | 4.60 | 0.00 | - | 1 | 4 | 219.53% |
| SNPS240920C00840000 | 2024-08-21 1:38PM EDT | 840.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 14 | 133.59% |
| SNPS240920C00860000 | 2024-08-21 10:39AM EDT | 860.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 41 | 44 | 147.27% |
| SNPS240920C00880000 | 2024-08-22 9:30AM EDT | 880.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 95 | 143.75% |
| SNPS240920C00900000 | 2024-08-26 12:43PM EDT | 900.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 17 | 284 | 149.22% |
認沽盤範圍2024年9月20日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| SNPS240920P00260000 | 2024-08-02 3:53PM EDT | 260.00 | 0.63 | 0.00 | 1.50 | 0.00 | - | 1 | 1 | 238.28% |
| SNPS240920P00270000 | 2024-07-17 9:30AM EDT | 270.00 | 0.16 | 0.00 | 1.50 | 0.00 | - | - | 1 | 225.54% |
| SNPS240920P00280000 | 2024-08-26 12:44PM EDT | 280.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 166 | 145.31% |
| SNPS240920P00290000 | 2024-08-22 10:52AM EDT | 290.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 5 | 159.38% |
| SNPS240920P00300000 | 2024-08-26 12:42PM EDT | 300.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 9 | 28 | 150.00% |
| SNPS240920P00310000 | 2024-08-23 1:00PM EDT | 310.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 47 | 140.82% |
| SNPS240920P00320000 | 2024-09-03 12:55PM EDT | 320.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 87 | 131.84% |
| SNPS240920P00330000 | 2024-09-06 12:22PM EDT | 330.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 3 | 29 | 123.05% |
| SNPS240920P00340000 | 2024-03-28 10:35AM EDT | 340.00 | 1.29 | 0.95 | 2.45 | 0.00 | - | 1 | 1 | 169.78% |
| SNPS240920P00350000 | 2024-08-29 3:44PM EDT | 350.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 6 | 136.43% |
| SNPS240920P00360000 | 2024-08-29 3:44PM EDT | 360.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 1 | 3 | 126.56% |
| SNPS240920P00370000 | 2024-08-20 2:42PM EDT | 370.00 | 0.53 | 0.00 | 1.50 | 0.00 | - | 3 | 114 | 116.89% |
| SNPS240920P00380000 | 2024-09-11 3:53PM EDT | 380.00 | 0.31 | 0.05 | 1.50 | 0.00 | - | 1 | 12 | 108.01% |
| SNPS240920P00390000 | 2024-09-09 1:23PM EDT | 390.00 | 0.60 | 0.00 | 4.40 | 0.00 | - | 1 | 20 | 122.14% |
| SNPS240920P00400000 | 2024-09-12 12:46PM EDT | 400.00 | 0.27 | 0.05 | 0.30 | 0.00 | - | 2 | 271 | 70.70% |
| SNPS240920P00410000 | 2024-09-11 1:03PM EDT | 410.00 | 0.50 | 0.05 | 1.50 | 0.00 | - | 1 | 59 | 80.22% |
| SNPS240920P00420000 | 2024-09-13 2:32PM EDT | 420.00 | 0.71 | 0.10 | 0.70 | +0.46 | +184.00% | 3 | 147 | 63.14% |
| SNPS240920P00430000 | 2024-09-13 1:09PM EDT | 430.00 | 0.40 | 0.15 | 0.45 | +0.05 | +14.29% | 5 | 91 | 52.34% |
| SNPS240920P00440000 | 2024-09-12 3:36PM EDT | 440.00 | 0.38 | 0.20 | 0.55 | 0.00 | - | 5 | 320 | 49.66% |
| SNPS240920P00450000 | 2024-09-13 3:49PM EDT | 450.00 | 0.50 | 0.35 | 0.85 | -0.19 | -27.54% | 50 | 336 | 45.22% |
| SNPS240920P00460000 | 2024-09-13 3:49PM EDT | 460.00 | 1.05 | 0.85 | 1.25 | -0.25 | -19.23% | 46 | 159 | 39.82% |
| SNPS240920P00470000 | 2024-09-13 3:35PM EDT | 470.00 | 2.45 | 1.85 | 2.45 | -0.65 | -20.97% | 16 | 404 | 37.51% |
| SNPS240920P00480000 | 2024-09-13 3:35PM EDT | 480.00 | 4.95 | 4.20 | 4.70 | -0.75 | -13.16% | 9 | 318 | 35.63% |
| SNPS240920P00490000 | 2024-09-13 1:32PM EDT | 490.00 | 8.30 | 8.10 | 8.70 | -1.05 | -11.23% | 15 | 2,233 | 34.85% |
| SNPS240920P00500000 | 2024-09-13 12:58PM EDT | 500.00 | 12.60 | 13.80 | 14.50 | -1.70 | -11.89% | 16 | 640 | 34.14% |
| SNPS240920P00510000 | 2024-09-12 1:58PM EDT | 510.00 | 20.00 | 20.80 | 23.50 | 0.00 | - | 27 | 285 | 41.90% |
| SNPS240920P00520000 | 2024-09-13 2:32PM EDT | 520.00 | 32.71 | 29.20 | 31.70 | +4.56 | +16.20% | 2 | 410 | 41.35% |
| SNPS240920P00530000 | 2024-09-12 2:26PM EDT | 530.00 | 36.96 | 36.70 | 43.60 | 0.00 | - | 8 | 357 | 63.24% |
| SNPS240920P00540000 | 2024-09-12 1:03PM EDT | 540.00 | 49.75 | 48.10 | 53.20 | 0.00 | - | 11 | 75 | 69.90% |
| SNPS240920P00550000 | 2024-09-12 1:03PM EDT | 550.00 | 59.61 | 56.50 | 63.00 | 0.00 | - | 10 | 862 | 77.05% |
| SNPS240920P00560000 | 2024-09-12 3:43PM EDT | 560.00 | 66.00 | 67.90 | 73.20 | 0.00 | - | 515 | 62 | 59.03% |
| SNPS240920P00570000 | 2024-09-09 10:26AM EDT | 570.00 | 107.20 | 76.60 | 83.40 | 0.00 | - | 1 | 0 | 96.22% |
| SNPS240920P00580000 | 2024-09-13 3:08PM EDT | 580.00 | 87.20 | 85.60 | 93.40 | +1.20 | +1.40% | 9 | 7 | 103.83% |
| SNPS240920P00590000 | 2024-09-12 3:43PM EDT | 590.00 | 96.00 | 96.20 | 103.60 | 0.00 | - | 946 | 0 | 112.87% |
| SNPS240920P00600000 | 2024-09-13 3:10PM EDT | 600.00 | 112.90 | 105.90 | 113.40 | +6.90 | +6.51% | 28 | 34 | 118.29% |
| SNPS240920P00610000 | 2024-09-13 3:10PM EDT | 610.00 | 122.90 | 115.50 | 123.30 | +6.90 | +5.95% | 19 | 17 | 124.24% |
| SNPS240920P00620000 | 2024-08-29 3:14PM EDT | 620.00 | 108.40 | 126.40 | 133.40 | 0.00 | - | 2 | 0 | 131.81% |
| SNPS240920P00630000 | 2024-08-21 3:39PM EDT | 630.00 | 70.06 | 135.50 | 143.30 | 0.00 | - | 1 | 0 | 137.31% |
| SNPS240920P00640000 | 2024-08-13 3:08PM EDT | 640.00 | 111.80 | 146.60 | 155.00 | 0.00 | - | 2 | 0 | 109.62% |
| SNPS240920P00650000 | 2024-08-20 3:02PM EDT | 650.00 | 94.10 | 155.90 | 163.40 | 0.00 | - | 1 | 0 | 150.67% |
| SNPS240920P00660000 | 2024-08-23 3:46PM EDT | 660.00 | 119.81 | 165.90 | 173.40 | 0.00 | - | 1 | 0 | 156.63% |
| SNPS240920P00670000 | 2024-08-19 3:09PM EDT | 670.00 | 117.58 | 175.60 | 183.40 | 0.00 | - | 2 | 0 | 162.43% |
| SNPS240920P00680000 | 2024-08-26 11:40AM EDT | 680.00 | 151.51 | 186.30 | 193.40 | 0.00 | - | 1 | 0 | 168.12% |
| SNPS240920P00720000 | 2024-05-20 9:38AM EDT | 720.00 | 153.60 | 100.40 | 106.20 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS240920P00740000 | 2024-07-11 12:33PM EDT | 740.00 | 129.90 | 210.00 | 219.50 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS240920P00760000 | 2024-07-05 3:29PM EDT | 760.00 | 139.00 | 249.60 | 259.00 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS240920P00780000 | 2024-02-13 10:30AM EDT | 780.00 | 237.60 | 217.70 | 226.10 | 0.00 | - | - | 0 | 0.00% |
| SNPS240920P00820000 | 2024-02-22 12:25PM EDT | 820.00 | 218.90 | 222.00 | 230.90 | 0.00 | - | 1 | 0 | 0.00% |
| SNPS240920P00860000 | 2024-08-21 3:00PM EDT | 860.00 | 293.92 | 365.90 | 373.30 | 0.00 | - | - | 0 | 251.07% |
