Deutsche Märkte öffnen in 8 Stunden 41 Minuten

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
281,76-3,26 (-1,14%)
Börsenschluss: 04:00PM EDT
282,61 +0,85 (+0,30%)
Nachbörse: 06:16PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS240517C001150002024-03-20 12:53PM EDT115.00199.70163.60168.000.00-13189.94%
CDNS240517C001250002023-12-28 12:12PM EDT125.00151.76165.40170.000.00-13300.15%
CDNS240517C001300002024-03-27 12:04PM EDT130.00183.30150.00154.500.00-55142.48%
CDNS240517C001400002024-02-16 4:03PM EDT140.00153.85158.10161.100.00-55320.07%
CDNS240517C001750002024-01-17 11:29AM EDT175.0099.22119.00122.400.00--7217.77%
CDNS240517C001850002024-03-15 11:35AM EDT185.00116.24119.50124.200.00-17262.37%
CDNS240517C001900002024-03-13 9:32AM EDT190.00120.10114.30118.200.00-18248.79%
CDNS240517C002000002024-04-09 2:31PM EDT200.00109.8280.2085.000.00-1576.47%
CDNS240517C002050002024-02-12 10:30AM EDT205.00112.30100.20103.500.00-13222.08%
CDNS240517C002100002023-08-18 10:19AM EDT210.0033.8040.6043.700.00-440.00%
CDNS240517C002150002024-04-11 12:29PM EDT215.0091.5865.2070.000.00-101162.74%
CDNS240517C002200002024-04-23 11:25AM EDT220.0060.7060.5065.00-5.30-8.03%11560.38%
CDNS240517C002250002023-12-05 12:53PM EDT225.0047.5040.6041.900.00--10.00%
CDNS240517C002300002024-03-22 3:54PM EDT230.0095.2050.4053.300.00-2857.23%
CDNS240517C002350002024-01-19 12:15PM EDT235.0058.5058.0062.700.00-12118.01%
CDNS240517C002400002024-04-22 9:38AM EDT240.0039.8540.7045.50-4.34-9.82%19562.92%
CDNS240517C002450002024-04-23 9:30AM EDT245.0038.0036.0040.50-2.00-5.00%23057.40%
CDNS240517C002500002024-04-23 9:38AM EDT250.0029.8032.4035.80-9.70-24.56%1110053.44%
CDNS240517C002550002024-04-19 12:00PM EDT255.0031.8027.6029.800.00-31242.67%
CDNS240517C002600002024-04-23 3:41PM EDT260.0025.8323.9026.40-2.57-9.05%126544.79%
CDNS240517C002650002024-04-23 9:46AM EDT265.0019.6019.7021.40-6.07-23.65%382638.76%
CDNS240517C002700002024-04-23 3:56PM EDT270.0016.0015.2016.90-5.92-27.01%2023034.49%
CDNS240517C002750002024-04-23 3:32PM EDT275.0013.9012.5013.10-4.45-24.25%346832.12%
CDNS240517C002800002024-04-23 3:59PM EDT280.009.809.5010.10-7.30-42.69%12054231.35%
CDNS240517C002850002024-04-23 3:39PM EDT285.007.907.007.50-5.00-38.76%18131130.52%
CDNS240517C002900002024-04-23 3:56PM EDT290.004.905.005.40-5.37-52.29%9336929.90%
CDNS240517C002950002024-04-23 3:45PM EDT295.003.603.403.80-4.52-55.67%39247829.55%
CDNS240517C003000002024-04-23 3:27PM EDT300.002.902.302.65-3.90-57.35%41973929.55%
CDNS240517C003050002024-04-23 3:55PM EDT305.001.651.401.75-3.30-66.67%34442829.27%
CDNS240517C003100002024-04-23 3:32PM EDT310.001.300.901.30-2.52-65.97%14757330.29%
CDNS240517C003150002024-04-23 3:01PM EDT315.000.720.550.70-2.03-73.82%14133828.91%
CDNS240517C003200002024-04-23 3:51PM EDT320.000.400.300.45-1.75-81.40%9553829.13%
CDNS240517C003250002024-04-23 3:05PM EDT325.000.200.100.30-1.37-87.26%7968429.59%
CDNS240517C003300002024-04-23 3:27PM EDT330.000.110.050.20-0.92-89.32%5833130.08%
CDNS240517C003350002024-04-23 3:55PM EDT335.000.100.000.20-0.68-87.18%17828932.47%
CDNS240517C003400002024-04-23 1:09PM EDT340.000.100.000.10-0.45-81.82%28219031.54%
CDNS240517C003450002024-04-23 10:12AM EDT345.000.090.000.15-0.28-75.68%917735.50%
CDNS240517C003500002024-04-23 11:34AM EDT350.000.030.000.05-0.32-91.43%536032.81%
CDNS240517C003550002024-04-23 9:32AM EDT355.001.200.000.05+1.03+605.88%839534.77%
CDNS240517C003600002024-04-15 9:57AM EDT360.001.000.000.050.00-19236.52%
CDNS240517C003650002024-04-17 9:36AM EDT365.000.900.000.050.00-1738.28%
CDNS240517C003700002024-04-22 2:08PM EDT370.000.100.000.050.00-97340.04%
CDNS240517C003750002024-04-17 12:28PM EDT375.000.050.000.050.00-2441.80%
CDNS240517C003800002024-04-22 10:04AM EDT380.000.070.000.050.00-13543.56%
CDNS240517C003900002024-04-22 3:19PM EDT390.000.050.000.050.00-3710146.88%
CDNS240517C004000002024-03-28 2:51PM EDT400.000.300.000.050.00-62350.00%
CDNS240517C004150002024-04-04 2:32PM EDT415.000.070.000.050.00-1151.17%
CDNS240517C004200002024-03-25 9:30AM EDT420.000.300.000.050.00-13252.34%
CDNS240517C004250002024-03-20 1:12PM EDT425.000.190.000.050.00--153.91%
CDNS240517C004300002024-04-01 9:30AM EDT430.000.100.000.050.00-1955.08%
CDNS240517C004350002024-03-22 2:53PM EDT435.000.180.000.050.00-1356.64%
CDNS240517C004400002024-03-20 10:42AM EDT440.000.150.000.350.00-37470.90%
CDNS240517C004500002024-03-22 2:52PM EDT450.000.100.000.050.00-2260.55%
CDNS240517C004550002024-03-22 2:53PM EDT455.000.030.001.000.00-353686.57%
Putsfür17. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS240517P001150002024-04-22 3:59PM EDT115.000.250.000.050.00-222116.41%
CDNS240517P001200002023-10-13 10:47AM EDT120.000.350.003.700.00-12196.29%
CDNS240517P001250002024-04-18 2:50PM EDT125.000.050.000.050.00-23106.25%
CDNS240517P001300002023-10-13 10:27AM EDT130.000.500.003.700.00-12179.83%
CDNS240517P001350002023-10-19 11:47AM EDT135.000.700.003.500.00-11170.17%
CDNS240517P001400002023-11-22 12:09PM EDT140.000.300.004.800.00--1174.07%
CDNS240517P001450002023-08-17 10:49AM EDT145.002.250.205.000.00-2031169.56%
CDNS240517P001500002023-11-22 3:23PM EDT150.000.400.004.800.00-144159.23%
CDNS240517P001550002024-02-29 2:48PM EDT155.000.100.000.500.00-22102.44%
CDNS240517P001700002023-08-11 12:19PM EDT170.004.602.905.200.00-122150.83%
CDNS240517P001750002024-01-12 2:33PM EDT175.000.740.001.450.00-1598.63%
CDNS240517P001800002024-01-29 12:03PM EDT180.000.700.000.750.00-17783.94%
CDNS240517P001850002024-03-04 2:30PM EDT185.000.300.001.350.00-25987.50%
CDNS240517P001900002024-04-18 2:55PM EDT190.000.080.001.350.00-24082.67%
CDNS240517P001950002024-04-22 10:45AM EDT195.000.020.001.350.00-214577.98%
CDNS240517P002000002024-04-23 12:52PM EDT200.000.020.000.05-0.03-60.00%109150.78%
CDNS240517P002050002024-04-23 11:01AM EDT205.000.050.000.05-0.29-85.29%1747.46%
CDNS240517P002100002024-04-22 3:15PM EDT210.000.150.000.200.00-18752.73%
CDNS240517P002150002024-04-23 10:35AM EDT215.000.050.000.70-0.44-89.80%13353.52%
CDNS240517P002200002024-04-23 11:31AM EDT220.000.100.000.25-0.14-58.33%211746.97%
CDNS240517P002250002024-04-23 11:31AM EDT225.000.170.000.20-0.16-48.48%256741.80%
CDNS240517P002300002024-04-23 3:24PM EDT230.000.150.150.25-0.35-70.00%5118139.60%
CDNS240517P002350002024-04-23 3:28PM EDT235.000.150.100.50-0.61-80.26%2313940.77%
CDNS240517P002400002024-04-23 3:46PM EDT240.000.350.300.45-0.58-62.37%4108036.08%
CDNS240517P002450002024-04-23 12:36PM EDT245.000.570.300.60-0.68-54.40%7217634.23%
CDNS240517P002500002024-04-23 3:10PM EDT250.000.650.650.80-1.08-62.43%1,20134232.35%
CDNS240517P002550002024-04-23 3:54PM EDT255.001.051.001.15-1.30-55.32%34336531.03%
CDNS240517P002600002024-04-23 3:51PM EDT260.001.481.102.00-1.75-54.18%1,8661,78031.80%
CDNS240517P002650002024-04-23 2:33PM EDT265.002.302.152.50-1.95-45.88%22012029.21%
CDNS240517P002700002024-04-23 3:53PM EDT270.003.603.303.80-1.91-34.66%3291,64429.19%
CDNS240517P002750002024-04-23 3:53PM EDT275.004.904.805.20-2.32-32.13%27282328.00%
CDNS240517P002800002024-04-23 3:58PM EDT280.007.006.707.30-2.02-22.39%33845627.80%
CDNS240517P002850002024-04-23 2:45PM EDT285.008.999.209.80-2.35-20.72%1111,23327.31%
CDNS240517P002900002024-04-23 3:51PM EDT290.0012.6012.1012.70-1.45-10.32%631,42426.50%
CDNS240517P002950002024-04-23 2:05PM EDT295.0015.0015.5016.30-1.95-11.50%819526.58%
CDNS240517P003000002024-04-23 1:24PM EDT300.0019.5017.5020.10-0.70-3.47%6428125.77%
CDNS240517P003050002024-04-19 3:56PM EDT305.0028.0022.5025.400.00-225231.48%
CDNS240517P003100002024-04-23 2:14PM EDT310.0027.5027.0030.20+0.40+1.48%424834.35%
CDNS240517P003150002024-04-23 2:14PM EDT315.0032.2631.0035.50+0.06+0.19%28639.84%
CDNS240517P003200002024-04-18 3:54PM EDT320.0035.1036.0040.500.00-2210643.51%
CDNS240517P003250002024-04-23 11:37AM EDT325.0046.2641.0045.50+5.95+14.76%28847.01%
CDNS240517P003300002024-04-22 3:59PM EDT330.0045.5046.0050.500.00-10350.40%
CDNS240517P003350002024-04-16 11:51AM EDT335.0037.2051.0055.500.00-2053.67%
CDNS240517P003400002024-04-16 11:51AM EDT340.0041.9056.0060.500.00-2456.84%
CDNS240517P003450002024-04-22 11:05AM EDT345.0062.2061.0065.500.00-1559.91%
CDNS240517P003500002024-02-14 3:39PM EDT350.0051.3249.8054.400.00-110.00%
CDNS240517P003600002024-04-05 3:51PM EDT360.0052.6676.0080.500.00-1068.63%
CDNS240517P003700002024-02-12 11:48AM EDT370.0063.2064.5067.500.00--00.00%
CDNS240517P003800002024-04-23 9:30AM EDT380.0099.9096.00100.50+27.90+38.75%1079.30%