Deutsche Märkte öffnen in 2 Stunden 24 Minuten
Nikkei 225
27.864,11 +396,88 (+1,44%) Dow Jones 30
35.028,65 -339,85 (-0,96%) BTC-EUR
36.876,18 -231,88 (-0,62%) CMC Crypto 200
993,36 -1,39 (-0,14%) Nasdaq Compositive
14.340,25 -166,65 (-1,15%) S&P 500
4.532,76 -44,35 (-0,97%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS220121C00030000 | 2022-01-19 2:12PM EST | 30.00 | 124.50 | 122.00 | 125.50 | +59.00 | +90.08% | 1 | 3 | 1,153.13% |
| CDNS220121C00035000 | 2021-11-10 6:50AM EST | 35.00 | 110.25 | 147.00 | 151.30 | 0.00 | - | 1 | 0 | 5,121.09% |
| CDNS220121C00040000 | 2021-11-10 6:50AM EST | 40.00 | 51.64 | 142.10 | 146.10 | 0.00 | - | 3 | 5 | 4,162.50% |
| CDNS220121C00045000 | 2021-12-14 3:21PM EST | 45.00 | 130.17 | 114.80 | 118.70 | 0.00 | - | 30 | 40 | 1,738.87% |
| CDNS220121C00050000 | 2021-11-19 12:09PM EST | 50.00 | 138.08 | 126.90 | 131.50 | 0.00 | - | 2 | 6 | 2,825.00% |
| CDNS220121C00055000 | 2022-01-11 12:28PM EST | 55.00 | 113.37 | 97.10 | 100.40 | 0.00 | - | 10 | 3 | 739.06% |
| CDNS220121C00060000 | 2021-11-10 6:50AM EST | 60.00 | 92.60 | 122.20 | 126.00 | 0.00 | - | 1 | 2 | 2,679.49% |
| CDNS220121C00065000 | 2021-11-10 6:50AM EST | 65.00 | 73.20 | 117.20 | 121.10 | 0.00 | - | 4 | 7 | 2,473.83% |
| CDNS220121C00070000 | 2022-01-18 9:31AM EST | 70.00 | 85.00 | 81.90 | 85.50 | 0.00 | - | 2 | 12 | 569.53% |
| CDNS220121C00075000 | 2022-01-03 3:59PM EST | 75.00 | 107.71 | 76.30 | 80.50 | 0.00 | - | 25 | 19 | 458.59% |
| CDNS220121C00080000 | 2022-01-19 2:51PM EST | 80.00 | 74.20 | 72.20 | 75.40 | -9.70 | -11.56% | 71 | 114 | 497.66% |
| CDNS220121C00085000 | 2021-11-10 6:50AM EST | 85.00 | 60.50 | 97.20 | 100.80 | 0.00 | - | 1 | 62 | 1,853.22% |
| CDNS220121C00090000 | 2021-11-10 6:50AM EST | 90.00 | 55.70 | 92.50 | 95.90 | 0.00 | - | 3 | 3 | 1,742.24% |
| CDNS220121C00095000 | 2022-01-18 11:53AM EST | 95.00 | 60.65 | 57.50 | 60.40 | 0.00 | - | 1 | 5 | 398.05% |
| CDNS220121C00100000 | 2022-01-18 1:50PM EST | 100.00 | 52.90 | 52.60 | 55.50 | 0.00 | - | 4 | 38 | 371.29% |
| CDNS220121C00105000 | 2022-01-18 10:38AM EST | 105.00 | 50.70 | 47.60 | 50.40 | 0.00 | - | 2 | 38 | 331.45% |
| CDNS220121C00110000 | 2022-01-10 12:19PM EST | 110.00 | 51.78 | 42.20 | 45.50 | 0.00 | - | 5 | 34 | 284.96% |
| CDNS220121C00115000 | 2022-01-04 3:10PM EST | 115.00 | 61.85 | 37.00 | 40.20 | 0.00 | - | 2 | 54 | 230.08% |
| CDNS220121C00120000 | 2022-01-19 2:43PM EST | 120.00 | 34.76 | 31.90 | 35.50 | -33.24 | -48.88% | 10 | 240 | 210.55% |
| CDNS220121C00125000 | 2021-11-08 9:30AM EST | 125.00 | 55.30 | 57.90 | 60.90 | 0.00 | - | 1 | 31 | 1,101.90% |
| CDNS220121C00130000 | 2022-01-19 2:01PM EST | 130.00 | 25.50 | 22.80 | 23.60 | -10.80 | -29.75% | 1 | 291 | 93.75% |
| CDNS220121C00135000 | 2022-01-19 12:32PM EST | 135.00 | 20.20 | 17.30 | 20.10 | -0.20 | -0.98% | 2 | 1,731 | 125.20% |
| CDNS220121C00140000 | 2022-01-19 10:30AM EST | 140.00 | 15.30 | 12.50 | 15.70 | -21.10 | -57.97% | 30 | 144 | 114.94% |
| CDNS220121C00145000 | 2022-01-05 1:56PM EST | 145.00 | 30.70 | 8.00 | 8.90 | 0.00 | - | 2 | 231 | 56.64% |
| CDNS220121C00150000 | 2022-01-18 3:54PM EST | 150.00 | 4.70 | 3.80 | 5.10 | 0.00 | - | 3 | 241 | 57.18% |
| CDNS220121C00155000 | 2022-01-19 1:07PM EST | 155.00 | 2.35 | 1.20 | 2.35 | +0.45 | +23.68% | 3 | 100 | 56.89% |
| CDNS220121C00160000 | 2022-01-19 3:54PM EST | 160.00 | 0.30 | 0.20 | 0.50 | -0.48 | -61.54% | 50 | 152 | 50.49% |
| CDNS220121C00165000 | 2022-01-19 3:01PM EST | 165.00 | 0.15 | 0.00 | 0.30 | -0.28 | -65.12% | 54 | 490 | 61.13% |
| CDNS220121C00170000 | 2022-01-18 3:54PM EST | 170.00 | 0.19 | 0.00 | 4.80 | 0.00 | - | 27 | 267 | 172.41% |
| CDNS220121C00175000 | 2022-01-18 11:23AM EST | 175.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 11 | 790 | 199.02% |
| CDNS220121C00180000 | 2022-01-19 1:31PM EST | 180.00 | 0.25 | 0.00 | 0.80 | +0.06 | +31.58% | 1 | 1,313 | 137.11% |
| CDNS220121C00185000 | 2022-01-18 10:44AM EST | 185.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 508 | 101.56% |
| CDNS220121C00190000 | 2022-01-18 10:35AM EST | 190.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 232 | 169.53% |
| CDNS220121C00195000 | 2022-01-18 9:39AM EST | 195.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 2 | 239 | 126.56% |
| CDNS220121C00200000 | 2022-01-18 9:56AM EST | 200.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 607 | 157.03% |
| CDNS220121C00210000 | 2022-01-07 2:23PM EST | 210.00 | 0.30 | 0.00 | 1.70 | 0.00 | - | 1 | 48 | 268.56% |
| CDNS220121C00220000 | 2022-01-18 9:50AM EST | 220.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 380.08% |
| CDNS220121C00230000 | 2022-01-10 3:53PM EST | 230.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 12 | 25 | 214.84% |
| CDNS220121C00240000 | 2021-12-06 10:58AM EST | 240.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 33 | 272.66% |
| CDNS220121C00270000 | 2022-01-19 2:27PM EST | 270.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 212 | 1,001 | 286.72% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS220121P00030000 | 2021-11-10 6:50AM EST | 30.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 1 | 242 | 996.88% |
| CDNS220121P00035000 | 2021-11-10 6:50AM EST | 35.00 | 0.60 | 0.00 | 1.40 | 0.00 | - | - | 2 | 1,080.47% |
| CDNS220121P00040000 | 2021-11-10 6:50AM EST | 40.00 | 1.37 | 0.00 | 3.20 | 0.00 | - | 4 | 2 | 1,161.72% |
| CDNS220121P00045000 | 2021-11-10 6:50AM EST | 45.00 | 0.40 | 0.00 | 3.90 | 0.00 | - | 1 | 43 | 1,113.87% |
| CDNS220121P00050000 | 2021-12-13 9:33AM EST | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 747.66% |
| CDNS220121P00055000 | 2021-11-10 6:50AM EST | 55.00 | 1.10 | 0.10 | 0.45 | 0.00 | - | 20 | 54 | 656.25% |
| CDNS220121P00060000 | 2021-11-10 6:50AM EST | 60.00 | 0.86 | 0.10 | 0.45 | 0.00 | - | 2 | 129 | 603.91% |
| CDNS220121P00065000 | 2021-11-23 9:39AM EST | 65.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 77 | 548.44% |
| CDNS220121P00070000 | 2021-11-23 2:24PM EST | 70.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 2 | 211 | 504.69% |
| CDNS220121P00075000 | 2022-01-03 3:59PM EST | 75.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 25 | 46 | 449.22% |
| CDNS220121P00080000 | 2021-12-10 10:09AM EST | 80.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 4 | 30 | 670.22% |
| CDNS220121P00085000 | 2021-11-10 6:50AM EST | 85.00 | 0.68 | 0.20 | 0.95 | 0.00 | - | 4 | 895 | 449.02% |
| CDNS220121P00090000 | 2022-01-04 2:03PM EST | 90.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 186 | 312.50% |
| CDNS220121P00095000 | 2021-10-26 2:21PM EST | 95.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 5 | 179 | 522.27% |
| CDNS220121P00100000 | 2022-01-06 1:25PM EST | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2,633 | 217.19% |
| CDNS220121P00105000 | 2022-01-03 3:58PM EST | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 325 | 1,009 | 195.31% |
| CDNS220121P00110000 | 2022-01-18 10:54AM EST | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 287 | 172.66% |
| CDNS220121P00115000 | 2022-01-14 10:31AM EST | 115.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 241 | 224.02% |
| CDNS220121P00120000 | 2021-12-22 11:04AM EST | 120.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 2 | 366 | 131.25% |
| CDNS220121P00125000 | 2022-01-05 3:15PM EST | 125.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 4 | 257 | 277.15% |
| CDNS220121P00130000 | 2022-01-19 12:25PM EST | 130.00 | 0.10 | 0.00 | 0.80 | -0.10 | -50.00% | 8 | 282 | 143.75% |
| CDNS220121P00135000 | 2022-01-12 1:11PM EST | 135.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 308 | 115.23% |
| CDNS220121P00140000 | 2022-01-18 3:48PM EST | 140.00 | 0.35 | 0.05 | 4.80 | 0.00 | - | 822 | 1,112 | 165.72% |
| CDNS220121P00145000 | 2022-01-18 3:50PM EST | 145.00 | 0.70 | 0.30 | 0.75 | 0.00 | - | 1 | 523 | 67.97% |
| CDNS220121P00150000 | 2022-01-19 2:31PM EST | 150.00 | 0.87 | 0.80 | 1.60 | +0.17 | +24.29% | 12 | 489 | 55.13% |
| CDNS220121P00155000 | 2022-01-19 2:31PM EST | 155.00 | 2.45 | 2.75 | 4.40 | -0.70 | -22.22% | 9 | 744 | 56.20% |
| CDNS220121P00160000 | 2022-01-19 1:14PM EST | 160.00 | 5.00 | 5.30 | 8.30 | -1.16 | -18.83% | 4 | 294 | 86.28% |
| CDNS220121P00165000 | 2022-01-18 1:48PM EST | 165.00 | 10.25 | 10.00 | 12.40 | 0.00 | - | 3 | 180 | 84.47% |
| CDNS220121P00170000 | 2022-01-19 10:01AM EST | 170.00 | 15.10 | 14.80 | 17.80 | +0.70 | +4.86% | 5 | 696 | 125.00% |
| CDNS220121P00175000 | 2022-01-19 2:56PM EST | 175.00 | 20.00 | 19.80 | 22.80 | -1.00 | -4.76% | 2 | 250 | 147.90% |
| CDNS220121P00180000 | 2022-01-19 1:17PM EST | 180.00 | 24.35 | 25.10 | 27.20 | -1.65 | -6.35% | 6 | 1,066 | 134.86% |
| CDNS220121P00185000 | 2022-01-19 12:51PM EST | 185.00 | 29.05 | 29.50 | 32.80 | -1.15 | -3.81% | 2 | 172 | 189.36% |
| CDNS220121P00190000 | 2022-01-14 11:38AM EST | 190.00 | 28.67 | 34.70 | 38.50 | 0.00 | - | 1 | 47 | 240.77% |
| CDNS220121P00195000 | 2022-01-04 3:13PM EST | 195.00 | 18.03 | 39.50 | 43.30 | 0.00 | - | 11 | 0 | 251.47% |
| CDNS220121P00200000 | 2021-12-28 10:29AM EST | 200.00 | 11.65 | 44.60 | 47.50 | 0.00 | - | 3 | 3 | 224.81% |
| CDNS220121P00210000 | 2021-11-24 12:04PM EST | 210.00 | 29.00 | 22.40 | 23.60 | 0.00 | - | 1 | 6 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
