Deutsche Märkte öffnen in 7 Stunden 13 Minuten

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
176,78+4,74 (+2,76%)
Börsenschluss: 04:00PM EST
177,40 +0,62 (+0,35%)
Nachbörse: 06:08PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS230120C000500002021-11-02 10:46AM EST50.00127.55127.50131.800.00-16243.21%
CDNS230120C000550002021-11-10 6:50AM EST55.00108.60128.30132.300.00-12314.18%
CDNS230120C000600002021-11-10 6:50AM EST60.0087.00121.00126.000.00-11269.48%
CDNS230120C000650002021-11-10 6:50AM EST65.0098.02116.60123.500.00-14270.48%
CDNS230120C000700002021-11-10 6:50AM EST70.0064.78111.60116.500.00-10241.75%
CDNS230120C000750002021-11-10 6:50AM EST75.0049.92109.50113.200.00--10250.32%
CDNS230120C000800002021-11-10 6:50AM EST80.0080.33104.70108.600.00-2813237.57%
CDNS230120C000850002021-11-10 6:50AM EST85.0065.61100.00104.200.00-16226.93%
CDNS230120C000900002021-11-10 6:50AM EST90.0060.3095.3099.100.00-16213.84%
CDNS230120C000950002021-12-17 10:57AM EST95.0090.5080.3084.500.00-1492.87%
CDNS230120C001000002022-07-22 8:39AM EST100.0072.5087.3090.200.00-116199.85%
CDNS230120C001050002022-07-06 9:44AM EST105.0053.0078.4082.600.00-318164.03%
CDNS230120C001100002022-07-18 9:16AM EST110.0052.4276.9080.800.00-527176.46%
CDNS230120C001150002021-11-10 6:50AM EST115.0040.9871.9074.600.00-273161.38%
CDNS230120C001200002022-07-20 8:30AM EST120.0048.0069.0070.300.00-114159.28%
CDNS230120C001250002021-12-28 2:12PM EST125.0071.5054.8058.500.00-14298.24%
CDNS230120C001300002022-08-01 8:32AM EST130.0058.0460.1060.900.00-1104143.08%
CDNS230120C001350002021-11-10 1:08PM EST135.0053.1058.0059.800.00-127150.55%
CDNS230120C001400002022-08-05 11:02AM EST140.0050.1950.6052.700.00-123128.81%
CDNS230120C001450002022-07-27 1:41PM EST145.0040.0047.2047.600.00-182122.50%
CDNS230120C001500002022-08-11 10:07AM EST150.0042.9042.8043.50+0.80+1.90%2163116.06%
CDNS230120C001550002022-08-10 2:21PM EST155.0039.0038.9039.500.00-1128110.83%
CDNS230120C001600002022-08-05 1:46PM EST160.0034.7035.1035.600.00-1380105.75%
CDNS230120C001650002022-07-27 12:15PM EST165.0024.8031.5031.900.00-1149101.19%
CDNS230120C001700002022-08-10 9:54AM EST170.0029.0028.0028.90+4.00+16.00%221897.85%
CDNS230120C001750002022-08-11 8:34AM EST175.0024.6024.7025.10+0.10+0.41%126892.86%
CDNS230120C001800002022-08-10 12:00PM EST180.0021.7821.7022.20+0.58+2.74%1038389.72%
CDNS230120C001850002022-08-10 8:49AM EST185.0020.5018.9019.30+2.70+15.17%112686.40%
CDNS230120C001900002022-08-11 1:07PM EST190.0016.7015.9016.70+1.10+7.05%4721082.67%
CDNS230120C001950002022-08-10 9:32AM EST195.0014.7013.6014.20+0.50+3.52%610779.81%
CDNS230120C002000002022-08-09 12:57PM EST200.0011.6011.9012.200.00-3916178.43%
CDNS230120C002100002022-08-11 9:42AM EST210.008.808.308.90+0.40+4.76%69774.65%
CDNS230120C002200002022-08-09 1:50PM EST220.005.805.606.000.00-1613270.74%
CDNS230120C002300002022-08-10 8:47AM EST230.004.283.704.40-0.22-4.89%1769.14%
CDNS230120C002400002022-08-08 9:46AM EST240.003.102.402.800.00-16566.54%
CDNS230120C002500002021-11-01 1:07PM EST250.004.354.807.300.00-3693.84%
CDNS230120C002600002022-08-08 2:40PM EST260.001.440.301.550.00-41161.84%
CDNS230120C002800002021-12-03 3:50PM EST280.003.801.354.600.00-1191.31%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS230120P000500002022-07-08 12:59PM EST50.000.250.001.000.00-118171.48%
CDNS230120P000550002021-11-10 6:50AM EST55.001.600.451.700.00-481182.08%
CDNS230120P000600002021-11-10 6:50AM EST60.002.000.051.950.00-13167.09%
CDNS230120P000650002021-11-10 6:50AM EST65.002.500.102.100.00-34158.55%
CDNS230120P000700002021-11-10 6:50AM EST70.002.800.152.300.00--2151.03%
CDNS230120P000750002022-07-11 11:27AM EST75.000.810.003.900.00-131155.88%
CDNS230120P000800002021-11-10 6:50AM EST80.002.750.252.700.00-48136.69%
CDNS230120P000850002021-12-03 2:27PM EST85.003.001.502.750.00-29138.67%
CDNS230120P000900002021-12-03 3:01PM EST90.003.502.002.700.00-248132.67%
CDNS230120P000950002021-12-03 10:49AM EST95.003.502.504.800.00-27139.50%
CDNS230120P001000002022-08-08 10:25AM EST100.000.880.551.300.00-321093.07%
CDNS230120P001050002021-12-01 11:36AM EST105.003.903.404.000.00-211121.73%
CDNS230120P001100002022-08-02 12:36PM EST110.001.400.051.200.00-411773.63%
CDNS230120P001150002022-07-27 9:22AM EST115.002.300.251.450.00-124772.02%
CDNS230120P001200002022-08-08 10:25AM EST120.001.750.251.600.00-110967.21%
CDNS230120P001250002022-07-27 9:15AM EST125.003.201.451.650.00-153969.34%
CDNS230120P001300002022-08-03 12:06PM EST130.002.801.852.050.00-46139967.16%
CDNS230120P001350002022-08-08 10:43AM EST135.003.002.302.350.00-246164.09%
CDNS230120P001400002022-08-08 9:47AM EST140.003.602.702.900.00-133761.26%
CDNS230120P001450002022-08-08 10:56AM EST145.004.303.503.800.00-324860.28%
CDNS230120P001500002022-08-08 2:23PM EST150.005.104.304.600.00-224558.00%
CDNS230120P001550002022-08-10 12:25PM EST155.005.265.305.30-0.94-15.16%1611355.23%
CDNS230120P001600002022-08-11 10:45AM EST160.006.106.106.40-1.34-18.01%272252.20%
CDNS230120P001650002022-08-11 11:12AM EST165.007.507.407.70-1.30-14.77%12235950.56%
CDNS230120P001700002022-08-10 8:55AM EST170.008.908.909.40-1.58-15.08%362048.90%
CDNS230120P001750002022-08-11 1:39PM EST175.0010.8010.8010.90-1.30-10.74%9569945.37%
CDNS230120P001800002022-08-11 11:29AM EST180.0012.4512.5012.80-1.96-13.60%211442.25%
CDNS230120P001850002022-08-10 12:25PM EST185.0015.0614.6015.00-1.54-9.28%216038.89%
CDNS230120P001900002022-08-11 11:35AM EST190.0017.1016.8017.40-2.10-10.94%242634.53%
CDNS230120P001950002022-08-04 11:13AM EST195.0022.5019.7020.100.00--1928.63%
CDNS230120P002000002022-08-01 12:37PM EST200.0024.7022.4023.200.00-130.00%