Deutsche Märkte geschlossen

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
204,48-2,52 (-1,22%)
Börsenschluss: 04:00PM EDT
205,57 +1,09 (+0,53%)
Nachbörse: 06:19PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS230421C001750002023-03-17 2:58PM EDT175.0033.2128.4032.100.00-91258.59%
CDNS230421C001800002023-03-17 12:10PM EDT180.0028.1023.6027.400.00-43853.47%
CDNS230421C001850002023-03-17 11:41AM EDT185.0023.0019.0023.100.00-1750.44%
CDNS230421C001900002023-03-20 10:58AM EDT190.0018.9014.7019.300.00-21749.17%
CDNS230421C001950002023-03-24 10:44AM EDT195.0013.5010.7014.40-0.50-3.57%112440.93%
CDNS230421C002000002023-03-24 3:10PM EDT200.009.259.209.90-2.07-18.29%815333.95%
CDNS230421C002100002023-03-24 3:13PM EDT210.004.183.504.40-1.32-24.00%1059230.27%
CDNS230421C002200002023-03-24 3:25PM EDT220.001.300.951.20-0.59-31.22%1124026.22%
CDNS230421C002300002023-03-24 3:25PM EDT230.000.350.000.45-0.20-36.36%316428.17%
CDNS230421C002400002023-03-20 9:33AM EDT240.000.830.001.500.00-13947.71%
CDNS230421C002600002023-02-28 12:22PM EDT260.000.200.004.800.00--172.08%
CDNS230421C002700002023-03-24 9:30AM EDT270.000.100.000.10+0.05+100.00%52744.24%
Putsfür21. April 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS230421P001500002023-03-20 2:40PM EDT150.000.210.000.400.00-1155.76%
CDNS230421P001550002023-03-16 3:41PM EDT155.000.450.004.800.00--185.99%
CDNS230421P001600002023-03-23 3:53PM EDT160.000.260.001.200.00-57155.57%
CDNS230421P001650002023-03-09 4:16PM EDT165.000.750.002.550.00-1759.47%
CDNS230421P001700002023-03-23 3:53PM EDT170.000.530.051.350.00-57853.88%
CDNS230421P001750002023-03-22 11:38AM EDT175.000.400.400.800.00-57341.26%
CDNS230421P001800002023-03-24 10:57AM EDT180.000.890.301.20+0.34+61.82%116639.62%
CDNS230421P001850002023-03-24 3:10PM EDT185.001.400.851.70+0.10+7.69%211537.43%
CDNS230421P001900002023-03-24 2:44PM EDT190.002.091.202.35+0.59+39.33%1513134.88%
CDNS230421P001950002023-03-24 12:27PM EDT195.003.472.503.50+0.37+11.94%129933.61%
CDNS230421P002000002023-03-24 3:59PM EDT200.004.404.304.60+0.90+25.71%23538930.09%
CDNS230421P002100002023-03-24 3:09PM EDT210.009.208.609.300.00-46127.36%
CDNS230421P002200002023-03-21 10:48AM EDT220.0014.7014.0017.300.00-1130.21%
CDNS230421P002500002023-03-24 9:52AM EDT250.0043.3243.2048.00+0.97+2.29%1164.53%
CDNS230421P002900002023-03-20 10:14AM EDT290.0084.2083.2088.000.00-18052.54%