Deutsche Märkte öffnen in 7 Stunden 13 Minuten
Nikkei 225
27.800,49 -425,59 (-1,51%) Dow Jones 30
34.395,01 -194,76 (-0,56%) BTC-EUR
16.161,08 -281,78 (-1,71%) CMC Crypto 200
403,09 -3,06 (-0,75%) Nasdaq Compositive
11.482,45 +14,45 (+0,13%) S&P 500
4.076,57 -3,54 (-0,09%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS230120C00050000 | 2021-11-02 10:46AM EST | 50.00 | 127.55 | 127.50 | 131.80 | 0.00 | - | 1 | 6 | 243.21% |
| CDNS230120C00055000 | 2021-11-10 6:50AM EST | 55.00 | 108.60 | 128.30 | 132.30 | 0.00 | - | 1 | 2 | 314.18% |
| CDNS230120C00060000 | 2021-11-10 6:50AM EST | 60.00 | 87.00 | 121.00 | 126.00 | 0.00 | - | 1 | 1 | 269.48% |
| CDNS230120C00065000 | 2021-11-10 6:50AM EST | 65.00 | 98.02 | 116.60 | 123.50 | 0.00 | - | 1 | 4 | 270.48% |
| CDNS230120C00070000 | 2021-11-10 6:50AM EST | 70.00 | 64.78 | 111.60 | 116.50 | 0.00 | - | 1 | 0 | 241.75% |
| CDNS230120C00075000 | 2021-11-10 6:50AM EST | 75.00 | 49.92 | 109.50 | 113.20 | 0.00 | - | - | 10 | 250.32% |
| CDNS230120C00080000 | 2021-11-10 6:50AM EST | 80.00 | 80.33 | 104.70 | 108.60 | 0.00 | - | 28 | 13 | 237.57% |
| CDNS230120C00085000 | 2021-11-10 6:50AM EST | 85.00 | 65.61 | 100.00 | 104.20 | 0.00 | - | 1 | 6 | 226.93% |
| CDNS230120C00090000 | 2021-11-10 6:50AM EST | 90.00 | 60.30 | 95.30 | 99.10 | 0.00 | - | 1 | 6 | 213.84% |
| CDNS230120C00095000 | 2021-12-17 10:57AM EST | 95.00 | 90.50 | 80.30 | 84.50 | 0.00 | - | 1 | 4 | 92.87% |
| CDNS230120C00100000 | 2022-07-22 8:39AM EST | 100.00 | 72.50 | 87.30 | 90.20 | 0.00 | - | 1 | 16 | 199.85% |
| CDNS230120C00105000 | 2022-07-06 9:44AM EST | 105.00 | 53.00 | 78.40 | 82.60 | 0.00 | - | 3 | 18 | 164.03% |
| CDNS230120C00110000 | 2022-07-18 9:16AM EST | 110.00 | 52.42 | 76.90 | 80.80 | 0.00 | - | 5 | 27 | 176.46% |
| CDNS230120C00115000 | 2021-11-10 6:50AM EST | 115.00 | 40.98 | 71.90 | 74.60 | 0.00 | - | 2 | 73 | 161.38% |
| CDNS230120C00120000 | 2022-07-20 8:30AM EST | 120.00 | 48.00 | 69.00 | 70.30 | 0.00 | - | 1 | 14 | 159.28% |
| CDNS230120C00125000 | 2021-12-28 2:12PM EST | 125.00 | 71.50 | 54.80 | 58.50 | 0.00 | - | 1 | 42 | 98.24% |
| CDNS230120C00130000 | 2022-08-01 8:32AM EST | 130.00 | 58.04 | 60.10 | 60.90 | 0.00 | - | 1 | 104 | 143.08% |
| CDNS230120C00135000 | 2021-11-10 1:08PM EST | 135.00 | 53.10 | 58.00 | 59.80 | 0.00 | - | 1 | 27 | 150.55% |
| CDNS230120C00140000 | 2022-08-05 11:02AM EST | 140.00 | 50.19 | 50.60 | 52.70 | 0.00 | - | 1 | 23 | 128.81% |
| CDNS230120C00145000 | 2022-07-27 1:41PM EST | 145.00 | 40.00 | 47.20 | 47.60 | 0.00 | - | 1 | 82 | 122.50% |
| CDNS230120C00150000 | 2022-08-11 10:07AM EST | 150.00 | 42.90 | 42.80 | 43.50 | +0.80 | +1.90% | 2 | 163 | 116.06% |
| CDNS230120C00155000 | 2022-08-10 2:21PM EST | 155.00 | 39.00 | 38.90 | 39.50 | 0.00 | - | 1 | 128 | 110.83% |
| CDNS230120C00160000 | 2022-08-05 1:46PM EST | 160.00 | 34.70 | 35.10 | 35.60 | 0.00 | - | 1 | 380 | 105.75% |
| CDNS230120C00165000 | 2022-07-27 12:15PM EST | 165.00 | 24.80 | 31.50 | 31.90 | 0.00 | - | 1 | 149 | 101.19% |
| CDNS230120C00170000 | 2022-08-10 9:54AM EST | 170.00 | 29.00 | 28.00 | 28.90 | +4.00 | +16.00% | 2 | 218 | 97.85% |
| CDNS230120C00175000 | 2022-08-11 8:34AM EST | 175.00 | 24.60 | 24.70 | 25.10 | +0.10 | +0.41% | 1 | 268 | 92.86% |
| CDNS230120C00180000 | 2022-08-10 12:00PM EST | 180.00 | 21.78 | 21.70 | 22.20 | +0.58 | +2.74% | 10 | 383 | 89.72% |
| CDNS230120C00185000 | 2022-08-10 8:49AM EST | 185.00 | 20.50 | 18.90 | 19.30 | +2.70 | +15.17% | 1 | 126 | 86.40% |
| CDNS230120C00190000 | 2022-08-11 1:07PM EST | 190.00 | 16.70 | 15.90 | 16.70 | +1.10 | +7.05% | 47 | 210 | 82.67% |
| CDNS230120C00195000 | 2022-08-10 9:32AM EST | 195.00 | 14.70 | 13.60 | 14.20 | +0.50 | +3.52% | 6 | 107 | 79.81% |
| CDNS230120C00200000 | 2022-08-09 12:57PM EST | 200.00 | 11.60 | 11.90 | 12.20 | 0.00 | - | 39 | 161 | 78.43% |
| CDNS230120C00210000 | 2022-08-11 9:42AM EST | 210.00 | 8.80 | 8.30 | 8.90 | +0.40 | +4.76% | 6 | 97 | 74.65% |
| CDNS230120C00220000 | 2022-08-09 1:50PM EST | 220.00 | 5.80 | 5.60 | 6.00 | 0.00 | - | 16 | 132 | 70.74% |
| CDNS230120C00230000 | 2022-08-10 8:47AM EST | 230.00 | 4.28 | 3.70 | 4.40 | -0.22 | -4.89% | 1 | 7 | 69.14% |
| CDNS230120C00240000 | 2022-08-08 9:46AM EST | 240.00 | 3.10 | 2.40 | 2.80 | 0.00 | - | 1 | 65 | 66.54% |
| CDNS230120C00250000 | 2021-11-01 1:07PM EST | 250.00 | 4.35 | 4.80 | 7.30 | 0.00 | - | 3 | 6 | 93.84% |
| CDNS230120C00260000 | 2022-08-08 2:40PM EST | 260.00 | 1.44 | 0.30 | 1.55 | 0.00 | - | 4 | 11 | 61.84% |
| CDNS230120C00280000 | 2021-12-03 3:50PM EST | 280.00 | 3.80 | 1.35 | 4.60 | 0.00 | - | 1 | 1 | 91.31% |
Putsfür20. Januar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS230120P00050000 | 2022-07-08 12:59PM EST | 50.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 1 | 18 | 171.48% |
| CDNS230120P00055000 | 2021-11-10 6:50AM EST | 55.00 | 1.60 | 0.45 | 1.70 | 0.00 | - | 4 | 81 | 182.08% |
| CDNS230120P00060000 | 2021-11-10 6:50AM EST | 60.00 | 2.00 | 0.05 | 1.95 | 0.00 | - | 1 | 3 | 167.09% |
| CDNS230120P00065000 | 2021-11-10 6:50AM EST | 65.00 | 2.50 | 0.10 | 2.10 | 0.00 | - | 3 | 4 | 158.55% |
| CDNS230120P00070000 | 2021-11-10 6:50AM EST | 70.00 | 2.80 | 0.15 | 2.30 | 0.00 | - | - | 2 | 151.03% |
| CDNS230120P00075000 | 2022-07-11 11:27AM EST | 75.00 | 0.81 | 0.00 | 3.90 | 0.00 | - | 1 | 31 | 155.88% |
| CDNS230120P00080000 | 2021-11-10 6:50AM EST | 80.00 | 2.75 | 0.25 | 2.70 | 0.00 | - | 4 | 8 | 136.69% |
| CDNS230120P00085000 | 2021-12-03 2:27PM EST | 85.00 | 3.00 | 1.50 | 2.75 | 0.00 | - | 2 | 9 | 138.67% |
| CDNS230120P00090000 | 2021-12-03 3:01PM EST | 90.00 | 3.50 | 2.00 | 2.70 | 0.00 | - | 2 | 48 | 132.67% |
| CDNS230120P00095000 | 2021-12-03 10:49AM EST | 95.00 | 3.50 | 2.50 | 4.80 | 0.00 | - | 2 | 7 | 139.50% |
| CDNS230120P00100000 | 2022-08-08 10:25AM EST | 100.00 | 0.88 | 0.55 | 1.30 | 0.00 | - | 3 | 210 | 93.07% |
| CDNS230120P00105000 | 2021-12-01 11:36AM EST | 105.00 | 3.90 | 3.40 | 4.00 | 0.00 | - | 2 | 11 | 121.73% |
| CDNS230120P00110000 | 2022-08-02 12:36PM EST | 110.00 | 1.40 | 0.05 | 1.20 | 0.00 | - | 4 | 117 | 73.63% |
| CDNS230120P00115000 | 2022-07-27 9:22AM EST | 115.00 | 2.30 | 0.25 | 1.45 | 0.00 | - | 1 | 247 | 72.02% |
| CDNS230120P00120000 | 2022-08-08 10:25AM EST | 120.00 | 1.75 | 0.25 | 1.60 | 0.00 | - | 1 | 109 | 67.21% |
| CDNS230120P00125000 | 2022-07-27 9:15AM EST | 125.00 | 3.20 | 1.45 | 1.65 | 0.00 | - | 1 | 539 | 69.34% |
| CDNS230120P00130000 | 2022-08-03 12:06PM EST | 130.00 | 2.80 | 1.85 | 2.05 | 0.00 | - | 461 | 399 | 67.16% |
| CDNS230120P00135000 | 2022-08-08 10:43AM EST | 135.00 | 3.00 | 2.30 | 2.35 | 0.00 | - | 2 | 461 | 64.09% |
| CDNS230120P00140000 | 2022-08-08 9:47AM EST | 140.00 | 3.60 | 2.70 | 2.90 | 0.00 | - | 1 | 337 | 61.26% |
| CDNS230120P00145000 | 2022-08-08 10:56AM EST | 145.00 | 4.30 | 3.50 | 3.80 | 0.00 | - | 3 | 248 | 60.28% |
| CDNS230120P00150000 | 2022-08-08 2:23PM EST | 150.00 | 5.10 | 4.30 | 4.60 | 0.00 | - | 2 | 245 | 58.00% |
| CDNS230120P00155000 | 2022-08-10 12:25PM EST | 155.00 | 5.26 | 5.30 | 5.30 | -0.94 | -15.16% | 16 | 113 | 55.23% |
| CDNS230120P00160000 | 2022-08-11 10:45AM EST | 160.00 | 6.10 | 6.10 | 6.40 | -1.34 | -18.01% | 2 | 722 | 52.20% |
| CDNS230120P00165000 | 2022-08-11 11:12AM EST | 165.00 | 7.50 | 7.40 | 7.70 | -1.30 | -14.77% | 122 | 359 | 50.56% |
| CDNS230120P00170000 | 2022-08-10 8:55AM EST | 170.00 | 8.90 | 8.90 | 9.40 | -1.58 | -15.08% | 3 | 620 | 48.90% |
| CDNS230120P00175000 | 2022-08-11 1:39PM EST | 175.00 | 10.80 | 10.80 | 10.90 | -1.30 | -10.74% | 95 | 699 | 45.37% |
| CDNS230120P00180000 | 2022-08-11 11:29AM EST | 180.00 | 12.45 | 12.50 | 12.80 | -1.96 | -13.60% | 2 | 114 | 42.25% |
| CDNS230120P00185000 | 2022-08-10 12:25PM EST | 185.00 | 15.06 | 14.60 | 15.00 | -1.54 | -9.28% | 2 | 160 | 38.89% |
| CDNS230120P00190000 | 2022-08-11 11:35AM EST | 190.00 | 17.10 | 16.80 | 17.40 | -2.10 | -10.94% | 24 | 26 | 34.53% |
| CDNS230120P00195000 | 2022-08-04 11:13AM EST | 195.00 | 22.50 | 19.70 | 20.10 | 0.00 | - | - | 19 | 28.63% |
| CDNS230120P00200000 | 2022-08-01 12:37PM EST | 200.00 | 24.70 | 22.40 | 23.20 | 0.00 | - | 1 | 3 | 0.00% |
