Deutsche Märkte geschlossen

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
258,38-7,96 (-2,99%)
Börsenschluss: 04:00PM EDT
258,38 0,00 (0,00%)
Nachbörse: 04:15PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS240816C001450002024-03-05 10:30AM EDT145.00174.70171.90175.800.00--1600.77%
CDNS240816C001500002024-04-25 12:12PM EDT150.00128.52144.00148.600.00-25424.04%
CDNS240816C001550002024-04-19 1:12PM EDT155.00131.42133.50138.400.00-55372.95%
CDNS240816C001700002024-07-17 9:31AM EDT170.00132.9086.7091.500.00--193.31%
CDNS240816C001750002024-05-09 2:22PM EDT175.00112.75119.10123.800.00-77347.79%
CDNS240816C001800002024-05-23 10:23AM EDT180.00119.20137.90142.400.00-11467.07%
CDNS240816C001850002024-07-18 3:46PM EDT185.0092.2072.3076.000.00-1178.03%
CDNS240816C001900002024-06-05 11:18AM EDT190.00106.00130.60134.500.00-21446.24%
CDNS240816C001950002024-05-23 10:21AM EDT195.00104.75123.10127.500.00-22417.80%
CDNS240816C002000002024-06-11 11:15AM EDT200.00103.07118.70122.600.00-22403.94%
CDNS240816C002100002024-06-13 9:31AM EDT210.00108.00104.60109.300.00-10355.75%
CDNS240816C002150002024-07-22 9:51AM EDT215.0071.1042.3047.000.00-1153.78%
CDNS240816C002200002024-07-24 10:53AM EDT220.0055.9537.7041.600.00-22764.27%
CDNS240816C002250002024-07-17 10:34AM EDT225.0071.0033.1036.800.00--159.36%
CDNS240816C002300002024-05-30 3:37PM EDT230.0063.3577.9082.000.00-35270.26%
CDNS240816C002350002024-03-26 12:50PM EDT235.0090.8048.7050.300.00-33149.24%
CDNS240816C002400002024-05-14 9:30AM EDT240.0050.150.000.000.00-130.00%
CDNS240816C002450002024-07-23 12:37PM EDT245.0039.4216.9018.300.00-3640.69%
CDNS240816C002500002024-07-25 12:53PM EDT250.0017.5013.3014.00-2.33-11.75%33736.19%
CDNS240816C002550002024-07-24 3:55PM EDT255.0016.0010.3010.700.00-5934.66%
CDNS240816C002600002024-07-25 3:19PM EDT260.009.807.307.80-5.60-36.36%143633.08%
CDNS240816C002650002024-07-25 11:54AM EDT265.007.555.205.70-1.85-19.68%4213132.86%
CDNS240816C002700002024-07-25 3:58PM EDT270.003.803.403.90-3.90-50.65%635832.03%
CDNS240816C002750002024-07-25 3:48PM EDT275.002.702.252.60-2.31-46.11%55711431.58%
CDNS240816C002800002024-07-25 3:54PM EDT280.001.591.201.70-1.61-50.31%9318731.40%
CDNS240816C002850002024-07-25 2:57PM EDT285.001.390.751.10-0.72-34.12%56675931.45%
CDNS240816C002900002024-07-25 3:41PM EDT290.000.680.450.75-0.92-57.50%13935332.08%
CDNS240816C002950002024-07-25 2:50PM EDT295.000.500.201.00-0.24-32.43%835038.11%
CDNS240816C003000002024-07-25 12:16PM EDT300.000.300.200.50-0.22-42.31%2863135.79%
CDNS240816C003050002024-07-25 3:29PM EDT305.000.200.150.45-0.15-42.86%464938.09%
CDNS240816C003100002024-07-25 3:38PM EDT310.000.180.050.20+0.01+5.88%346035.79%
CDNS240816C003150002024-07-25 11:00AM EDT315.000.050.050.70-0.05-50.00%448047.75%
CDNS240816C003200002024-07-25 2:20PM EDT320.000.500.000.45+0.40+400.00%25,05346.68%
CDNS240816C003250002024-07-25 1:24PM EDT325.000.050.000.05-0.14-73.68%2982136.33%
CDNS240816C003300002024-07-25 3:38PM EDT330.000.080.000.15+0.05+166.67%275943.95%
CDNS240816C003350002024-07-25 10:59AM EDT335.000.130.000.25+0.03+30.00%1071949.71%
CDNS240816C003400002024-07-25 10:59AM EDT340.000.120.000.05+0.06+100.00%613842.38%
CDNS240816C003450002024-07-23 2:49PM EDT345.000.200.000.500.00-226954.39%
CDNS240816C003500002024-07-25 3:58PM EDT350.000.030.000.05-0.01-20.00%119546.29%
CDNS240816C003550002024-07-25 12:25PM EDT355.000.050.000.25-0.35-87.50%111753.61%
CDNS240816C003600002024-07-23 9:55AM EDT360.000.040.000.25-0.01-20.00%118255.66%
CDNS240816C003650002024-07-23 9:45AM EDT365.000.050.000.050.00-11017151.95%
CDNS240816C003700002024-07-23 9:44AM EDT370.000.050.000.050.00-8213250.20%
CDNS240816C003750002024-07-22 3:33PM EDT375.000.190.002.150.00-22684.91%
CDNS240816C003800002024-07-22 12:08PM EDT380.000.150.002.150.00-616787.26%
CDNS240816C003850002024-07-12 10:31AM EDT385.000.350.002.150.00--389.55%
CDNS240816C003900002024-07-22 1:06PM EDT390.000.100.000.500.00-21473.05%
CDNS240816C003950002024-07-22 9:30AM EDT395.000.050.002.150.00-2494.02%
CDNS240816C004000002024-07-22 9:30AM EDT400.000.050.002.150.00-24996.19%
CDNS240816C004050002024-07-22 1:45PM EDT405.000.100.000.100.00-12965.43%
CDNS240816C004100002024-07-22 2:45PM EDT410.000.050.000.100.00-1611266.99%
CDNS240816C004200002024-07-22 3:33PM EDT420.000.050.000.050.00-5611265.63%
CDNS240816C004300002024-07-22 12:35PM EDT430.000.050.002.150.00-127108.47%
CDNS240816C004400002024-07-22 10:05AM EDT440.000.050.000.100.00-202275.98%
CDNS240816C004500002024-07-22 1:30PM EDT450.000.010.000.100.00-3115778.91%
CDNS240816C004600002024-04-23 3:57PM EDT460.000.200.000.000.00-30050.00%
CDNS240816C004700002024-06-18 1:42PM EDT470.000.100.002.150.00-66123.14%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS240816P001400002024-05-07 2:42PM EDT140.000.150.001.100.00-122124.32%
CDNS240816P001450002023-12-26 10:30AM EDT145.001.150.002.400.00--1135.60%
CDNS240816P001550002024-07-17 1:55PM EDT155.000.050.000.050.00--271.88%
CDNS240816P001600002024-07-18 11:04AM EDT160.000.050.000.750.00-1194.09%
CDNS240816P001650002024-07-18 11:05AM EDT165.000.050.000.700.00-101087.79%
CDNS240816P001700002024-07-24 9:32AM EDT170.000.050.000.500.00-1678.56%
CDNS240816P001750002024-07-22 3:31PM EDT175.000.050.000.050.00--2155.86%
CDNS240816P001800002024-07-22 2:47PM EDT180.000.050.000.500.00-627769.04%
CDNS240816P001850002024-07-22 3:49PM EDT185.000.050.000.500.00-1664.40%
CDNS240816P001900002024-07-22 3:59PM EDT190.000.150.000.150.00-34950.78%
CDNS240816P001950002024-07-22 1:43PM EDT195.000.100.000.500.00-12155.47%
CDNS240816P002000002024-07-22 3:59PM EDT200.000.250.050.650.00-324054.00%
CDNS240816P002050002024-07-25 12:42PM EDT205.000.050.001.20-0.40-88.89%1654.74%
CDNS240816P002100002024-07-24 2:11PM EDT210.000.050.100.750.00-12552.37%
CDNS240816P002150002024-07-24 10:20AM EDT215.000.050.100.600.00-1745.31%
CDNS240816P002200002024-07-22 3:49PM EDT220.000.640.201.600.00-102651.71%
CDNS240816P002250002024-07-25 3:56PM EDT225.000.650.551.05+0.55+550.00%102041.24%
CDNS240816P002300002024-07-25 10:39AM EDT230.000.700.801.15+0.60+600.00%17837.11%
CDNS240816P002350002024-07-25 3:42PM EDT235.001.150.601.45+0.55+91.67%53234.30%
CDNS240816P002400002024-07-25 3:36PM EDT240.001.621.852.15+0.45+38.46%3066133.26%
CDNS240816P002450002024-07-25 3:01PM EDT245.002.572.753.10+1.08+72.48%57232.12%
CDNS240816P002500002024-07-25 3:49PM EDT250.003.804.104.40+1.20+46.15%642,43331.02%
CDNS240816P002550002024-07-25 3:39PM EDT255.005.055.706.20+1.08+27.20%3732730.25%
CDNS240816P002600002024-07-25 3:49PM EDT260.007.507.908.40+2.70+56.25%5270429.14%
CDNS240816P002650002024-07-25 2:30PM EDT265.008.4510.8011.30+1.85+28.03%2483228.75%
CDNS240816P002700002024-07-25 3:45PM EDT270.0013.0014.1014.50+4.35+50.29%3027527.45%
CDNS240816P002750002024-07-25 3:54PM EDT275.0017.9017.6019.10+5.10+39.84%2730030.97%
CDNS240816P002800002024-07-25 12:11PM EDT280.0020.7021.7022.80+5.70+38.00%182,00027.94%
CDNS240816P002850002024-07-25 12:15PM EDT285.0021.9026.0029.10+1.89+9.45%2220240.65%
CDNS240816P002900002024-07-25 1:31PM EDT290.0026.8330.4032.60+4.18+18.45%777134.29%
CDNS240816P002950002024-07-25 11:09AM EDT295.0033.1134.1038.70+5.86+21.50%327446.66%
CDNS240816P003000002024-07-24 12:45PM EDT300.0028.7939.5043.900.00-719152.00%
CDNS240816P003050002024-07-25 9:33AM EDT305.0043.9044.0048.90+15.60+55.12%2715055.85%
CDNS240816P003100002024-07-25 3:19PM EDT310.0048.0049.4053.20+9.40+24.35%6159253.94%
CDNS240816P003150002024-07-25 3:19PM EDT315.0053.0054.1059.00+9.55+21.98%73310363.89%
CDNS240816P003200002024-07-25 3:19PM EDT320.0058.0059.5063.20+4.36+8.13%3475160.62%
CDNS240816P003250002024-07-25 3:04PM EDT325.0063.8064.3068.20+4.81+8.15%42863.82%
CDNS240816P003300002024-07-24 3:56PM EDT330.0064.0469.0073.900.00-6073.24%
CDNS240816P003350002024-07-24 3:56PM EDT335.0069.0274.5078.200.00-13069.93%
CDNS240816P003400002024-07-01 9:35AM EDT340.0036.7079.5083.300.00-1073.90%
CDNS240816P003450002024-07-23 3:53PM EDT345.0061.6384.1088.200.00-26075.74%
CDNS240816P003500002024-07-18 3:00PM EDT350.0075.2089.3093.200.00-9078.54%
CDNS240816P003550002024-07-18 3:42PM EDT355.0078.9994.1098.900.00-1088.35%
CDNS240816P003600002024-07-18 3:42PM EDT360.0084.0299.10103.900.00-1091.16%
CDNS240816P003900002024-02-12 12:19PM EDT390.0083.0083.7086.900.00--00.00%
CDNS240816P004600002024-03-05 10:30AM EDT460.00144.30142.80146.200.00--00.00%