Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.534,64 +1.417,36 (+2,36%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240621C00200000 | 2024-04-22 3:27PM EDT | 200.00 | 88.00 | 87.50 | 92.20 | 0.00 | - | 5 | 5 | 71.09% |
| CDNS240621C00220000 | 2024-05-03 3:08PM EDT | 220.00 | 64.02 | 67.50 | 72.30 | 0.00 | - | 4 | 5 | 55.98% |
| CDNS240621C00235000 | 2024-03-25 12:45PM EDT | 235.00 | 86.20 | 43.50 | 48.20 | 0.00 | - | 1 | 1 | 0.00% |
| CDNS240621C00250000 | 2024-05-13 10:00AM EDT | 250.00 | 38.37 | 39.50 | 42.40 | 0.00 | - | 1 | 2 | 48.38% |
| CDNS240621C00255000 | 2024-04-26 11:09AM EDT | 255.00 | 37.20 | 34.30 | 37.60 | 0.00 | - | 1 | 1 | 44.78% |
| CDNS240621C00260000 | 2024-05-02 11:56AM EDT | 260.00 | 21.62 | 29.40 | 33.00 | 0.00 | - | 4 | 4 | 41.87% |
| CDNS240621C00265000 | 2024-05-17 11:05AM EDT | 265.00 | 27.80 | 25.80 | 27.00 | -3.20 | -10.32% | 1 | 28 | 33.15% |
| CDNS240621C00270000 | 2024-05-16 2:12PM EDT | 270.00 | 23.90 | 22.00 | 23.50 | 0.00 | - | 6 | 44 | 34.16% |
| CDNS240621C00275000 | 2024-05-16 3:11PM EDT | 275.00 | 20.30 | 18.10 | 19.00 | 0.00 | - | 46 | 85 | 30.76% |
| CDNS240621C00280000 | 2024-05-16 11:36AM EDT | 280.00 | 17.49 | 13.60 | 16.70 | 0.00 | - | 3 | 180 | 33.53% |
| CDNS240621C00285000 | 2024-05-17 3:55PM EDT | 285.00 | 11.78 | 11.70 | 12.20 | -1.52 | -11.43% | 14 | 192 | 28.73% |
| CDNS240621C00290000 | 2024-05-17 3:55PM EDT | 290.00 | 9.08 | 9.00 | 9.40 | -0.74 | -7.54% | 39 | 519 | 27.93% |
| CDNS240621C00295000 | 2024-05-17 3:59PM EDT | 295.00 | 6.93 | 6.90 | 7.10 | -0.47 | -6.35% | 58 | 451 | 27.43% |
| CDNS240621C00300000 | 2024-05-17 3:58PM EDT | 300.00 | 5.11 | 5.00 | 5.30 | -0.49 | -8.75% | 578 | 649 | 27.25% |
| CDNS240621C00305000 | 2024-05-17 3:51PM EDT | 305.00 | 3.70 | 3.50 | 3.90 | -0.62 | -14.35% | 491 | 776 | 27.20% |
| CDNS240621C00310000 | 2024-05-17 3:49PM EDT | 310.00 | 2.45 | 2.45 | 3.00 | -0.65 | -20.97% | 60 | 895 | 27.89% |
| CDNS240621C00315000 | 2024-05-17 1:16PM EDT | 315.00 | 1.95 | 1.30 | 2.30 | -0.18 | -8.45% | 3 | 388 | 28.55% |
| CDNS240621C00320000 | 2024-05-17 2:58PM EDT | 320.00 | 1.36 | 1.20 | 1.35 | -0.33 | -19.53% | 25 | 815 | 27.00% |
| CDNS240621C00325000 | 2024-05-16 3:00PM EDT | 325.00 | 0.93 | 0.75 | 0.95 | -0.21 | -18.42% | 2 | 137 | 27.25% |
| CDNS240621C00330000 | 2024-05-17 11:46AM EDT | 330.00 | 0.71 | 0.45 | 0.65 | -0.07 | -8.97% | 2 | 189 | 27.39% |
| CDNS240621C00335000 | 2024-05-16 2:54PM EDT | 335.00 | 0.55 | 0.25 | 1.00 | 0.00 | - | 4 | 152 | 32.72% |
| CDNS240621C00340000 | 2024-05-15 2:41PM EDT | 340.00 | 0.35 | 0.10 | 1.35 | 0.00 | - | 4 | 411 | 37.72% |
| CDNS240621C00345000 | 2024-05-16 3:19PM EDT | 345.00 | 0.55 | 0.10 | 1.50 | 0.00 | - | 1 | 46 | 41.22% |
| CDNS240621C00350000 | 2024-05-15 12:23PM EDT | 350.00 | 0.27 | 0.05 | 0.50 | -0.03 | -10.00% | 1 | 131 | 34.67% |
| CDNS240621C00355000 | 2024-05-16 3:47PM EDT | 355.00 | 0.12 | 0.05 | 1.40 | 0.00 | - | 1 | 34 | 45.28% |
| CDNS240621C00360000 | 2024-05-13 1:03PM EDT | 360.00 | 0.50 | 0.05 | 0.80 | 0.00 | - | 2 | 10 | 42.24% |
| CDNS240621C00365000 | 2024-03-21 11:23AM EDT | 365.00 | 8.00 | 0.30 | 1.90 | 0.00 | - | 1 | 6 | 53.42% |
| CDNS240621C00370000 | 2024-05-03 9:30AM EDT | 370.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | 3 | 21 | 46.31% |
| CDNS240621C00375000 | 2024-05-07 12:53PM EDT | 375.00 | 0.45 | 0.00 | 2.20 | 0.00 | - | 1 | 5 | 51.37% |
| CDNS240621C00380000 | 2024-04-23 9:36AM EDT | 380.00 | 0.05 | 0.00 | 2.45 | 0.00 | - | 1 | 71 | 54.55% |
| CDNS240621C00390000 | 2024-05-09 3:55PM EDT | 390.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 151 | 52.32% |
| CDNS240621C00395000 | 2024-04-15 1:50PM EDT | 395.00 | 0.80 | 0.00 | 0.75 | 0.00 | - | - | 1 | 55.08% |
| CDNS240621C00400000 | 2024-05-13 12:19PM EDT | 400.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 37 | 55.81% |
| CDNS240621C00405000 | 2024-05-07 10:57AM EDT | 405.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 10 | 57.52% |
| CDNS240621C00410000 | 2024-03-11 3:40PM EDT | 410.00 | 1.10 | 0.15 | 1.75 | 0.00 | - | 1 | 1 | 62.82% |
| CDNS240621C00430000 | 2024-02-12 1:08PM EDT | 430.00 | 1.29 | 0.10 | 2.60 | 0.00 | - | 3 | 4 | 74.07% |
| CDNS240621C00440000 | 2024-02-13 2:02PM EDT | 440.00 | 0.45 | 0.15 | 1.85 | 0.00 | - | - | 6 | 73.29% |
| CDNS240621C00450000 | 2024-03-04 11:27AM EDT | 450.00 | 0.95 | 0.05 | 1.35 | 0.00 | - | 8 | 10 | 72.02% |
| CDNS240621C00460000 | 2024-03-13 10:25AM EDT | 460.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | - | 4 | 74.46% |
| CDNS240621C00470000 | 2024-04-24 2:12PM EDT | 470.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 9 | 58.59% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240621P00155000 | 2024-05-14 12:49PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 110 | 69.53% |
| CDNS240621P00160000 | 2024-05-14 12:54PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 220 | 221 | 66.02% |
| CDNS240621P00165000 | 2024-05-07 1:33PM EDT | 165.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | - | 3 | 70.31% |
| CDNS240621P00170000 | 2024-05-15 9:49AM EDT | 170.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 190 | 190 | 59.77% |
| CDNS240621P00175000 | 2024-05-15 9:49AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 190 | 191 | 56.64% |
| CDNS240621P00180000 | 2024-05-15 9:30AM EDT | 180.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 38 | 67.77% |
| CDNS240621P00185000 | 2024-05-06 10:22AM EDT | 185.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 77.34% |
| CDNS240621P00200000 | 2024-04-19 2:30PM EDT | 200.00 | 0.71 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 62.21% |
| CDNS240621P00210000 | 2024-04-23 3:34PM EDT | 210.00 | 0.38 | 0.05 | 0.20 | 0.00 | - | 1 | 142 | 47.71% |
| CDNS240621P00215000 | 2024-04-29 3:02PM EDT | 215.00 | 0.37 | 0.00 | 0.65 | 0.00 | - | 3 | 6 | 54.03% |
| CDNS240621P00220000 | 2024-05-15 9:30AM EDT | 220.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 9 | 113 | 51.20% |
| CDNS240621P00225000 | 2024-05-03 9:46AM EDT | 225.00 | 0.42 | 0.05 | 1.50 | 0.00 | - | 2 | 12 | 56.18% |
| CDNS240621P00230000 | 2024-04-24 3:55PM EDT | 230.00 | 0.95 | 0.10 | 1.55 | 0.00 | - | 1 | 4 | 52.66% |
| CDNS240621P00235000 | 2024-05-15 3:34PM EDT | 235.00 | 0.28 | 0.10 | 0.80 | 0.00 | - | 1 | 11 | 41.85% |
| CDNS240621P00240000 | 2024-05-14 12:47PM EDT | 240.00 | 0.50 | 0.15 | 1.10 | 0.00 | - | 6 | 21 | 41.21% |
| CDNS240621P00245000 | 2024-05-15 2:44PM EDT | 245.00 | 0.50 | 0.25 | 0.65 | 0.00 | - | 11 | 27 | 33.37% |
| CDNS240621P00250000 | 2024-05-16 3:53PM EDT | 250.00 | 0.56 | 0.25 | 0.70 | 0.00 | - | 507 | 536 | 30.53% |
| CDNS240621P00255000 | 2024-05-17 1:42PM EDT | 255.00 | 0.80 | 0.75 | 0.85 | 0.00 | - | 41 | 100 | 28.44% |
| CDNS240621P00260000 | 2024-05-17 3:41PM EDT | 260.00 | 1.16 | 1.10 | 1.30 | +0.06 | +5.45% | 47 | 194 | 28.00% |
| CDNS240621P00265000 | 2024-05-17 2:18PM EDT | 265.00 | 1.71 | 1.60 | 1.80 | -0.04 | -2.29% | 8 | 455 | 26.89% |
| CDNS240621P00270000 | 2024-05-17 2:23PM EDT | 270.00 | 2.43 | 2.15 | 2.55 | -0.22 | -8.30% | 1,717 | 767 | 26.07% |
| CDNS240621P00275000 | 2024-05-17 2:56PM EDT | 275.00 | 3.35 | 2.80 | 3.60 | -0.38 | -10.19% | 17 | 301 | 25.40% |
| CDNS240621P00280000 | 2024-05-17 3:49PM EDT | 280.00 | 5.00 | 4.80 | 5.10 | +0.40 | +8.70% | 114 | 613 | 25.10% |
| CDNS240621P00285000 | 2024-05-17 3:51PM EDT | 285.00 | 6.90 | 6.60 | 7.00 | +0.50 | +7.81% | 626 | 185 | 24.76% |
| CDNS240621P00290000 | 2024-05-17 3:50PM EDT | 290.00 | 9.20 | 8.90 | 9.30 | +0.70 | +8.24% | 644 | 204 | 24.32% |
| CDNS240621P00295000 | 2024-05-17 2:04PM EDT | 295.00 | 11.80 | 11.70 | 12.10 | +0.90 | +8.26% | 4 | 95 | 24.01% |
| CDNS240621P00300000 | 2024-05-17 2:27PM EDT | 300.00 | 15.11 | 14.90 | 15.60 | +1.91 | +14.47% | 4 | 103 | 24.51% |
| CDNS240621P00305000 | 2024-05-14 12:25PM EDT | 305.00 | 23.71 | 18.50 | 19.30 | 0.00 | - | 4 | 60 | 24.49% |
| CDNS240621P00310000 | 2024-05-14 12:25PM EDT | 310.00 | 28.13 | 21.90 | 23.60 | 0.00 | - | 8 | 291 | 25.60% |
| CDNS240621P00315000 | 2024-04-16 1:35PM EDT | 315.00 | 24.70 | 26.10 | 27.70 | 0.00 | - | 1 | 47 | 24.88% |
| CDNS240621P00320000 | 2024-04-15 2:49PM EDT | 320.00 | 26.60 | 25.90 | 28.30 | 0.00 | - | 5 | 12 | 0.00% |
| CDNS240621P00325000 | 2024-04-23 3:55PM EDT | 325.00 | 43.89 | 34.50 | 38.00 | 0.00 | - | 1 | 2 | 32.43% |
| CDNS240621P00330000 | 2024-04-24 2:27PM EDT | 330.00 | 53.40 | 40.10 | 43.30 | 0.00 | - | 54 | 0 | 36.89% |
| CDNS240621P00335000 | 2024-03-22 2:30PM EDT | 335.00 | 24.20 | 53.50 | 57.60 | 0.00 | - | 4 | 10 | 68.35% |
| CDNS240621P00340000 | 2024-04-08 11:45AM EDT | 340.00 | 35.50 | 55.00 | 59.00 | 0.00 | - | 1 | 0 | 59.02% |
| CDNS240621P00345000 | 2024-02-12 12:48PM EDT | 345.00 | 43.40 | 43.00 | 44.30 | 0.00 | - | - | 1 | 0.00% |
| CDNS240621P00350000 | 2024-03-28 10:21AM EDT | 350.00 | 43.50 | 65.20 | 70.00 | 0.00 | - | 1 | 0 | 67.47% |
| CDNS240621P00355000 | 2024-02-12 12:39PM EDT | 355.00 | 50.60 | 51.10 | 52.50 | 0.00 | - | - | 30 | 0.00% |
| CDNS240621P00360000 | 2024-04-03 12:38PM EDT | 360.00 | 51.30 | 77.40 | 80.60 | 0.00 | - | 2 | 0 | 78.76% |
| CDNS240621P00370000 | 2024-02-12 4:29PM EDT | 370.00 | 65.40 | 62.00 | 66.60 | 0.00 | - | - | 0 | 0.00% |
| CDNS240621P00380000 | 2024-02-13 10:30AM EDT | 380.00 | 92.70 | 71.70 | 76.50 | 0.00 | - | - | 0 | 0.00% |
| CDNS240621P00420000 | 2024-02-12 10:31AM EDT | 420.00 | 109.00 | 113.60 | 117.30 | 0.00 | - | - | 0 | 0.00% |
