Deutsche Märkte öffnen in 2 Stunden 24 Minuten

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
153,17-0,36 (-0,23%)
Börsenschluss: 04:00PM EST
154,85 +1,68 (+1,10%)
Nachbörse: 07:56PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS220121C000300002022-01-19 2:12PM EST30.00124.50122.00125.50+59.00+90.08%131,153.13%
CDNS220121C000350002021-11-10 6:50AM EST35.00110.25147.00151.300.00-105,121.09%
CDNS220121C000400002021-11-10 6:50AM EST40.0051.64142.10146.100.00-354,162.50%
CDNS220121C000450002021-12-14 3:21PM EST45.00130.17114.80118.700.00-30401,738.87%
CDNS220121C000500002021-11-19 12:09PM EST50.00138.08126.90131.500.00-262,825.00%
CDNS220121C000550002022-01-11 12:28PM EST55.00113.3797.10100.400.00-103739.06%
CDNS220121C000600002021-11-10 6:50AM EST60.0092.60122.20126.000.00-122,679.49%
CDNS220121C000650002021-11-10 6:50AM EST65.0073.20117.20121.100.00-472,473.83%
CDNS220121C000700002022-01-18 9:31AM EST70.0085.0081.9085.500.00-212569.53%
CDNS220121C000750002022-01-03 3:59PM EST75.00107.7176.3080.500.00-2519458.59%
CDNS220121C000800002022-01-19 2:51PM EST80.0074.2072.2075.40-9.70-11.56%71114497.66%
CDNS220121C000850002021-11-10 6:50AM EST85.0060.5097.20100.800.00-1621,853.22%
CDNS220121C000900002021-11-10 6:50AM EST90.0055.7092.5095.900.00-331,742.24%
CDNS220121C000950002022-01-18 11:53AM EST95.0060.6557.5060.400.00-15398.05%
CDNS220121C001000002022-01-18 1:50PM EST100.0052.9052.6055.500.00-438371.29%
CDNS220121C001050002022-01-18 10:38AM EST105.0050.7047.6050.400.00-238331.45%
CDNS220121C001100002022-01-10 12:19PM EST110.0051.7842.2045.500.00-534284.96%
CDNS220121C001150002022-01-04 3:10PM EST115.0061.8537.0040.200.00-254230.08%
CDNS220121C001200002022-01-19 2:43PM EST120.0034.7631.9035.50-33.24-48.88%10240210.55%
CDNS220121C001250002021-11-08 9:30AM EST125.0055.3057.9060.900.00-1311,101.90%
CDNS220121C001300002022-01-19 2:01PM EST130.0025.5022.8023.60-10.80-29.75%129193.75%
CDNS220121C001350002022-01-19 12:32PM EST135.0020.2017.3020.10-0.20-0.98%21,731125.20%
CDNS220121C001400002022-01-19 10:30AM EST140.0015.3012.5015.70-21.10-57.97%30144114.94%
CDNS220121C001450002022-01-05 1:56PM EST145.0030.708.008.900.00-223156.64%
CDNS220121C001500002022-01-18 3:54PM EST150.004.703.805.100.00-324157.18%
CDNS220121C001550002022-01-19 1:07PM EST155.002.351.202.35+0.45+23.68%310056.89%
CDNS220121C001600002022-01-19 3:54PM EST160.000.300.200.50-0.48-61.54%5015250.49%
CDNS220121C001650002022-01-19 3:01PM EST165.000.150.000.30-0.28-65.12%5449061.13%
CDNS220121C001700002022-01-18 3:54PM EST170.000.190.004.800.00-27267172.41%
CDNS220121C001750002022-01-18 11:23AM EST175.000.150.004.800.00-11790199.02%
CDNS220121C001800002022-01-19 1:31PM EST180.000.250.000.80+0.06+31.58%11,313137.11%
CDNS220121C001850002022-01-18 10:44AM EST185.000.010.000.050.00-2508101.56%
CDNS220121C001900002022-01-18 10:35AM EST190.000.100.000.750.00-1232169.53%
CDNS220121C001950002022-01-18 9:39AM EST195.000.110.000.050.00-2239126.56%
CDNS220121C002000002022-01-18 9:56AM EST200.000.050.000.150.00-1607157.03%
CDNS220121C002100002022-01-07 2:23PM EST210.000.300.001.700.00-148268.56%
CDNS220121C002200002022-01-18 9:50AM EST220.000.250.004.800.00-16380.08%
CDNS220121C002300002022-01-10 3:53PM EST230.000.100.000.100.00-1225214.84%
CDNS220121C002400002021-12-06 10:58AM EST240.000.350.000.350.00-133272.66%
CDNS220121C002700002022-01-19 2:27PM EST270.000.010.000.100.00-2121,001286.72%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS220121P000300002021-11-10 6:50AM EST30.000.150.000.450.00-1242996.88%
CDNS220121P000350002021-11-10 6:50AM EST35.000.600.001.400.00--21,080.47%
CDNS220121P000400002021-11-10 6:50AM EST40.001.370.003.200.00-421,161.72%
CDNS220121P000450002021-11-10 6:50AM EST45.000.400.003.900.00-1431,113.87%
CDNS220121P000500002021-12-13 9:33AM EST50.000.050.000.750.00-17747.66%
CDNS220121P000550002021-11-10 6:50AM EST55.001.100.100.450.00-2054656.25%
CDNS220121P000600002021-11-10 6:50AM EST60.000.860.100.450.00-2129603.91%
CDNS220121P000650002021-11-23 9:39AM EST65.000.200.000.500.00-177548.44%
CDNS220121P000700002021-11-23 2:24PM EST70.000.300.000.500.00-2211504.69%
CDNS220121P000750002022-01-03 3:59PM EST75.000.010.000.400.00-2546449.22%
CDNS220121P000800002021-12-10 10:09AM EST80.000.100.004.800.00-430670.22%
CDNS220121P000850002021-11-10 6:50AM EST85.000.680.200.950.00-4895449.02%
CDNS220121P000900002022-01-04 2:03PM EST90.000.050.000.200.00-5186312.50%
CDNS220121P000950002021-10-26 2:21PM EST95.000.500.004.800.00-5179522.27%
CDNS220121P001000002022-01-06 1:25PM EST100.000.050.000.050.00-12,633217.19%
CDNS220121P001050002022-01-03 3:58PM EST105.000.050.000.050.00-3251,009195.31%
CDNS220121P001100002022-01-18 10:54AM EST110.000.050.000.050.00-21287172.66%
CDNS220121P001150002022-01-14 10:31AM EST115.000.050.000.750.00-1241224.02%
CDNS220121P001200002021-12-22 11:04AM EST120.000.200.000.050.00-2366131.25%
CDNS220121P001250002022-01-05 3:15PM EST125.000.150.004.800.00-4257277.15%
CDNS220121P001300002022-01-19 12:25PM EST130.000.100.000.80-0.10-50.00%8282143.75%
CDNS220121P001350002022-01-12 1:11PM EST135.000.200.000.750.00-2308115.23%
CDNS220121P001400002022-01-18 3:48PM EST140.000.350.054.800.00-8221,112165.72%
CDNS220121P001450002022-01-18 3:50PM EST145.000.700.300.750.00-152367.97%
CDNS220121P001500002022-01-19 2:31PM EST150.000.870.801.60+0.17+24.29%1248955.13%
CDNS220121P001550002022-01-19 2:31PM EST155.002.452.754.40-0.70-22.22%974456.20%
CDNS220121P001600002022-01-19 1:14PM EST160.005.005.308.30-1.16-18.83%429486.28%
CDNS220121P001650002022-01-18 1:48PM EST165.0010.2510.0012.400.00-318084.47%
CDNS220121P001700002022-01-19 10:01AM EST170.0015.1014.8017.80+0.70+4.86%5696125.00%
CDNS220121P001750002022-01-19 2:56PM EST175.0020.0019.8022.80-1.00-4.76%2250147.90%
CDNS220121P001800002022-01-19 1:17PM EST180.0024.3525.1027.20-1.65-6.35%61,066134.86%
CDNS220121P001850002022-01-19 12:51PM EST185.0029.0529.5032.80-1.15-3.81%2172189.36%
CDNS220121P001900002022-01-14 11:38AM EST190.0028.6734.7038.500.00-147240.77%
CDNS220121P001950002022-01-04 3:13PM EST195.0018.0339.5043.300.00-110251.47%
CDNS220121P002000002021-12-28 10:29AM EST200.0011.6544.6047.500.00-33224.81%
CDNS220121P002100002021-11-24 12:04PM EST210.0029.0022.4023.600.00-160.00%