Deutsche Märkte öffnen in 1 Stunde 29 Minute
Nikkei 225
28.927,00 -15,14 (-0,05%) Dow Jones 30
33.999,04 +18,72 (+0,06%) BTC-EUR
22.651,42 -791,08 (-3,37%) CMC Crypto 200
542,62 -15,11 (-2,71%) Nasdaq Compositive
12.965,34 +27,22 (+0,21%) S&P 500
4.283,74 +9,70 (+0,23%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS220819C00105000 | 2022-07-12 9:32AM EDT | 105.00 | 57.00 | 80.40 | 81.60 | 0.00 | - | - | 5 | 0.00% |
| CDNS220819C00115000 | 2022-08-08 9:30AM EDT | 115.00 | 70.38 | 71.30 | 72.00 | 0.00 | - | - | 10 | 0.00% |
| CDNS220819C00120000 | 2022-07-21 3:55PM EDT | 120.00 | 48.87 | 65.70 | 67.30 | 0.00 | - | - | 30 | 0.00% |
| CDNS220819C00125000 | 2022-07-29 9:51AM EDT | 125.00 | 59.72 | 60.50 | 62.00 | 0.00 | - | - | 5 | 0.00% |
| CDNS220819C00130000 | 2022-07-14 2:43PM EDT | 130.00 | 26.30 | 55.60 | 57.50 | 0.00 | - | - | 23 | 0.00% |
| CDNS220819C00140000 | 2022-07-26 3:53PM EDT | 140.00 | 31.72 | 46.20 | 46.80 | 0.00 | - | 1 | 46 | 0.00% |
| CDNS220819C00145000 | 2022-08-05 2:53PM EDT | 145.00 | 40.20 | 40.30 | 42.20 | 0.00 | - | 2 | 60 | 0.00% |
| CDNS220819C00150000 | 2022-08-05 3:18PM EDT | 150.00 | 36.00 | 35.50 | 37.70 | 0.00 | - | 1 | 80 | 0.00% |
| CDNS220819C00155000 | 2022-08-08 11:59AM EDT | 155.00 | 30.22 | 31.20 | 32.20 | 0.00 | - | - | 82 | 0.00% |
| CDNS220819C00160000 | 2022-08-11 1:43PM EDT | 160.00 | 27.20 | 26.40 | 27.10 | +2.35 | +9.46% | 4 | 455 | 0.00% |
| CDNS220819C00165000 | 2022-08-10 3:59PM EDT | 165.00 | 21.50 | 21.30 | 22.40 | +1.00 | +4.88% | 6 | 766 | 0.00% |
| CDNS220819C00170000 | 2022-08-10 2:06PM EDT | 170.00 | 17.23 | 15.90 | 17.70 | +1.13 | +7.02% | 3 | 247 | 0.00% |
| CDNS220819C00175000 | 2022-08-11 9:50AM EDT | 175.00 | 12.83 | 12.10 | 12.50 | +1.63 | +14.55% | 1 | 207 | 0.00% |
| CDNS220819C00180000 | 2022-08-10 12:59PM EDT | 180.00 | 7.70 | 7.70 | 8.10 | +1.20 | +18.46% | 15 | 826 | 0.00% |
| CDNS220819C00185000 | 2022-08-11 11:09AM EDT | 185.00 | 4.39 | 4.20 | 4.50 | +0.31 | +7.60% | 35 | 282 | 0.00% |
| CDNS220819C00190000 | 2022-08-11 11:52AM EDT | 190.00 | 1.88 | 1.90 | 2.20 | -0.05 | -2.59% | 26 | 284 | 45.56% |
| CDNS220819C00195000 | 2022-08-11 12:50PM EDT | 195.00 | 0.70 | 0.60 | 0.80 | -0.10 | -12.50% | 11 | 285 | 54.88% |
| CDNS220819C00200000 | 2022-08-11 10:25AM EDT | 200.00 | 0.30 | 0.15 | 0.30 | -0.15 | -33.33% | 8 | 244 | 63.57% |
| CDNS220819C00210000 | 2022-08-11 9:46AM EDT | 210.00 | 0.10 | 0.00 | 0.80 | -0.30 | -75.00% | 8 | 21 | 124.32% |
| CDNS220819C00220000 | 2022-07-27 11:12AM EDT | 220.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 34 | 153.71% |
| CDNS220819C00270000 | 2022-08-02 11:43AM EDT | 270.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 240.63% |
Putsfür19. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS220819P00080000 | 2022-07-25 11:40AM EDT | 80.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 11 | 760.94% |
| CDNS220819P00090000 | 2022-07-25 9:51AM EDT | 90.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 2 | 1,013.48% |
| CDNS220819P00095000 | 2022-07-25 1:29PM EDT | 95.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 3 | 621.88% |
| CDNS220819P00100000 | 2022-07-27 10:50AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 451 | 443.75% |
| CDNS220819P00105000 | 2022-08-02 3:40PM EDT | 105.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 30 | 353 | 491.41% |
| CDNS220819P00110000 | 2022-07-27 9:52AM EDT | 110.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 232 | 502.34% |
| CDNS220819P00115000 | 2022-08-08 12:35PM EDT | 115.00 | 0.12 | 0.00 | 0.20 | 0.00 | - | 20 | 189 | 410.94% |
| CDNS220819P00120000 | 2022-08-05 12:48PM EDT | 120.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | - | 145 | 379.69% |
| CDNS220819P00125000 | 2022-08-10 3:44PM EDT | 125.00 | 0.01 | 0.00 | 0.20 | -0.04 | -80.00% | 211 | 467 | 349.22% |
| CDNS220819P00130000 | 2022-08-10 10:22AM EDT | 130.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 10 | 65 | 406.64% |
| CDNS220819P00135000 | 2022-08-09 1:10PM EDT | 135.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 9 | 53 | 321.88% |
| CDNS220819P00140000 | 2022-08-10 12:16PM EDT | 140.00 | 0.05 | 0.00 | 0.30 | -0.01 | -16.67% | 2 | 1,430 | 279.69% |
| CDNS220819P00145000 | 2022-08-11 10:13AM EDT | 145.00 | 0.01 | 0.00 | 0.85 | -0.17 | -94.44% | 2 | 141 | 300.00% |
| CDNS220819P00150000 | 2022-08-11 1:27PM EDT | 150.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 5 | 466 | 239.45% |
| CDNS220819P00155000 | 2022-08-10 2:57PM EDT | 155.00 | 0.10 | 0.10 | 0.35 | -0.15 | -60.00% | 1 | 251 | 211.52% |
| CDNS220819P00160000 | 2022-08-11 10:11AM EDT | 160.00 | 0.05 | 0.00 | 0.50 | -0.20 | -80.00% | 19 | 431 | 187.50% |
| CDNS220819P00165000 | 2022-08-10 10:28AM EDT | 165.00 | 0.10 | 0.00 | 0.30 | -0.28 | -73.68% | 20 | 150 | 145.70% |
| CDNS220819P00170000 | 2022-08-11 9:50AM EDT | 170.00 | 0.25 | 0.30 | 0.40 | -0.35 | -58.33% | 25 | 152 | 141.99% |
| CDNS220819P00175000 | 2022-08-11 1:33PM EDT | 175.00 | 0.51 | 0.45 | 0.80 | -0.74 | -59.20% | 15 | 229 | 130.86% |
| CDNS220819P00180000 | 2022-08-11 10:59AM EDT | 180.00 | 1.07 | 1.10 | 1.35 | -1.01 | -48.56% | 11 | 272 | 124.02% |
| CDNS220819P00185000 | 2022-08-11 2:35PM EDT | 185.00 | 2.65 | 2.70 | 2.90 | -1.28 | -32.57% | 694 | 166 | 131.74% |
| CDNS220819P00190000 | 2022-08-11 11:32AM EDT | 190.00 | 5.07 | 5.10 | 5.40 | -2.33 | -31.49% | 27 | 14 | 141.11% |
| CDNS220819P00195000 | 2022-08-10 12:18PM EDT | 195.00 | 9.40 | 8.80 | 9.40 | -1.50 | -13.76% | 3 | 6 | 167.68% |
| CDNS220819P00200000 | 2022-08-10 10:11AM EDT | 200.00 | 11.50 | 13.30 | 13.90 | -5.00 | -30.30% | 2 | 1 | 199.61% |
| CDNS220819P00210000 | 2022-08-10 1:28PM EDT | 210.00 | 23.57 | 23.10 | 23.60 | -0.66 | -2.72% | - | 1 | 267.38% |
| CDNS220819P00220000 | 2022-08-08 9:30AM EDT | 220.00 | 34.06 | 33.00 | 34.50 | 0.00 | - | - | 0 | 344.04% |
© 2022 Yahoo. Alle Rechte vorbehalten.
