Deutsche Märkte geschlossen
DAX
14.957,23 -253,16 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,28 (+0,41%) Gold
1.981,00 -14,90 (-0,75%) EUR/USD
1,0763 -0,0073 (-0,68%) Bitcoin EUR
25.553,84 +17,51 (+0,07%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS230421C00175000 | 2023-03-17 2:58PM EDT | 175.00 | 33.21 | 28.40 | 32.10 | 0.00 | - | 9 | 12 | 58.59% |
| CDNS230421C00180000 | 2023-03-17 12:10PM EDT | 180.00 | 28.10 | 23.60 | 27.40 | 0.00 | - | 4 | 38 | 53.47% |
| CDNS230421C00185000 | 2023-03-17 11:41AM EDT | 185.00 | 23.00 | 19.00 | 23.10 | 0.00 | - | 1 | 7 | 50.44% |
| CDNS230421C00190000 | 2023-03-20 10:58AM EDT | 190.00 | 18.90 | 14.70 | 19.30 | 0.00 | - | 2 | 17 | 49.17% |
| CDNS230421C00195000 | 2023-03-24 10:44AM EDT | 195.00 | 13.50 | 10.70 | 14.40 | -0.50 | -3.57% | 1 | 124 | 40.93% |
| CDNS230421C00200000 | 2023-03-24 3:10PM EDT | 200.00 | 9.25 | 9.20 | 9.90 | -2.07 | -18.29% | 8 | 153 | 33.95% |
| CDNS230421C00210000 | 2023-03-24 3:13PM EDT | 210.00 | 4.18 | 3.50 | 4.40 | -1.32 | -24.00% | 10 | 592 | 30.27% |
| CDNS230421C00220000 | 2023-03-24 3:25PM EDT | 220.00 | 1.30 | 0.95 | 1.20 | -0.59 | -31.22% | 11 | 240 | 26.22% |
| CDNS230421C00230000 | 2023-03-24 3:25PM EDT | 230.00 | 0.35 | 0.00 | 0.45 | -0.20 | -36.36% | 3 | 164 | 28.17% |
| CDNS230421C00240000 | 2023-03-20 9:33AM EDT | 240.00 | 0.83 | 0.00 | 1.50 | 0.00 | - | 13 | 9 | 47.71% |
| CDNS230421C00260000 | 2023-02-28 12:22PM EDT | 260.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 72.08% |
| CDNS230421C00270000 | 2023-03-24 9:30AM EDT | 270.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 5 | 27 | 44.24% |
Putsfür21. April 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS230421P00150000 | 2023-03-20 2:40PM EDT | 150.00 | 0.21 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 55.76% |
| CDNS230421P00155000 | 2023-03-16 3:41PM EDT | 155.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 85.99% |
| CDNS230421P00160000 | 2023-03-23 3:53PM EDT | 160.00 | 0.26 | 0.00 | 1.20 | 0.00 | - | 5 | 71 | 55.57% |
| CDNS230421P00165000 | 2023-03-09 4:16PM EDT | 165.00 | 0.75 | 0.00 | 2.55 | 0.00 | - | 1 | 7 | 59.47% |
| CDNS230421P00170000 | 2023-03-23 3:53PM EDT | 170.00 | 0.53 | 0.05 | 1.35 | 0.00 | - | 5 | 78 | 53.88% |
| CDNS230421P00175000 | 2023-03-22 11:38AM EDT | 175.00 | 0.40 | 0.40 | 0.80 | 0.00 | - | 5 | 73 | 41.26% |
| CDNS230421P00180000 | 2023-03-24 10:57AM EDT | 180.00 | 0.89 | 0.30 | 1.20 | +0.34 | +61.82% | 1 | 166 | 39.62% |
| CDNS230421P00185000 | 2023-03-24 3:10PM EDT | 185.00 | 1.40 | 0.85 | 1.70 | +0.10 | +7.69% | 2 | 115 | 37.43% |
| CDNS230421P00190000 | 2023-03-24 2:44PM EDT | 190.00 | 2.09 | 1.20 | 2.35 | +0.59 | +39.33% | 15 | 131 | 34.88% |
| CDNS230421P00195000 | 2023-03-24 12:27PM EDT | 195.00 | 3.47 | 2.50 | 3.50 | +0.37 | +11.94% | 1 | 299 | 33.61% |
| CDNS230421P00200000 | 2023-03-24 3:59PM EDT | 200.00 | 4.40 | 4.30 | 4.60 | +0.90 | +25.71% | 235 | 389 | 30.09% |
| CDNS230421P00210000 | 2023-03-24 3:09PM EDT | 210.00 | 9.20 | 8.60 | 9.30 | 0.00 | - | 4 | 61 | 27.36% |
| CDNS230421P00220000 | 2023-03-21 10:48AM EDT | 220.00 | 14.70 | 14.00 | 17.30 | 0.00 | - | 1 | 1 | 30.21% |
| CDNS230421P00250000 | 2023-03-24 9:52AM EDT | 250.00 | 43.32 | 43.20 | 48.00 | +0.97 | +2.29% | 1 | 1 | 64.53% |
| CDNS230421P00290000 | 2023-03-20 10:14AM EDT | 290.00 | 84.20 | 83.20 | 88.00 | 0.00 | - | 18 | 0 | 52.54% |
