Deutsche Märkte geschlossen

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
315,05-0,62 (-0,20%)
Ab 02:31PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS240719C001850002024-06-21 12:34PM EDT185.00134.00128.10131.400.00-11266.80%
CDNS240719C002150002024-06-13 9:31AM EDT215.00102.0098.60103.300.00-10185.94%
CDNS240719C002200002024-07-12 3:36PM EDT220.0097.4392.8096.500.00-13194.14%
CDNS240719C002400002024-06-13 9:30AM EDT240.0073.9073.6078.300.00-22139.84%
CDNS240719C002450002024-07-15 11:14AM EDT245.0071.6367.9071.60+11.33+18.79%12147.56%
CDNS240719C002500002024-06-25 2:19PM EDT250.0062.2663.7066.700.00-11090.23%
CDNS240719C002550002024-05-23 2:24PM EDT255.0043.6062.5066.900.00--0176.54%
CDNS240719C002600002024-07-12 1:40PM EDT260.0056.8053.4056.700.00-15121.31%
CDNS240719C002650002024-07-12 10:15AM EDT265.0050.7748.4051.700.00-113111.96%
CDNS240719C002700002024-07-12 1:40PM EDT270.0046.8543.7046.500.00-11354.69%
CDNS240719C002750002024-07-11 1:40PM EDT275.0042.2738.2041.600.00-11691.85%
CDNS240719C002800002024-07-11 12:29PM EDT280.0035.8034.0036.000.00-23272.61%
CDNS240719C002850002024-07-11 12:29PM EDT285.0030.9028.7031.200.00-211367.48%
CDNS240719C002900002024-07-15 9:45AM EDT290.0025.2824.1026.40-2.95-10.45%110361.52%
CDNS240719C002950002024-07-15 1:52PM EDT295.0020.5518.8021.30-1.95-8.67%519951.07%
CDNS240719C003000002024-07-15 1:50PM EDT300.0015.9814.2017.30+0.38+2.44%621952.17%
CDNS240719C003050002024-07-11 9:37AM EDT305.0017.329.4011.200.00-555131.08%
CDNS240719C003100002024-07-15 1:49PM EDT310.007.236.807.20-1.39-16.13%2831728.78%
CDNS240719C003150002024-07-15 12:11PM EDT315.004.904.104.40-2.09-29.90%2935129.74%
CDNS240719C003200002024-07-15 1:32PM EDT320.002.552.152.30-1.83-41.78%4590129.22%
CDNS240719C003250002024-07-15 1:32PM EDT325.001.301.001.20-0.45-25.71%1221730.41%
CDNS240719C003300002024-07-15 2:16PM EDT330.000.530.450.60-0.32-32.99%431,14231.62%
CDNS240719C003350002024-07-15 12:33PM EDT335.000.400.200.350.00-741534.13%
CDNS240719C003400002024-07-15 1:50PM EDT340.000.350.050.35+0.10+40.00%129140.43%
CDNS240719C003450002024-07-12 9:45AM EDT345.000.110.050.700.00-17053.93%
CDNS240719C003500002024-07-12 9:54AM EDT350.000.100.000.750.00-218952.83%
CDNS240719C003550002024-07-11 3:59PM EDT355.000.080.000.750.00-43958.50%
CDNS240719C003600002024-07-12 9:57AM EDT360.000.060.000.750.00-102863.92%
CDNS240719C003650002024-07-11 10:29AM EDT365.000.150.000.500.00-21064.55%
CDNS240719C003700002024-06-20 9:34AM EDT370.000.750.000.750.00-53574.32%
CDNS240719C003750002024-06-27 10:33AM EDT375.000.100.000.750.00-21779.30%
CDNS240719C003800002024-07-12 10:00AM EDT380.000.050.000.050.00-46659.38%
CDNS240719C003850002024-07-09 2:07PM EDT385.000.05-0.050.00--6667.58%
CDNS240719C003900002024-07-09 11:00AM EDT390.000.050.000.750.00-5793.65%
CDNS240719C004000002024-03-27 12:40PM EDT400.002.280.001.400.00-15114.21%
CDNS240719C004050002024-06-13 3:59PM EDT405.000.050.000.750.00-11107.03%
CDNS240719C004100002024-06-13 3:24PM EDT410.000.050.002.150.00-22133.84%
CDNS240719C004150002024-07-09 9:34AM EDT415.000.050.000.750.00-910115.53%
CDNS240719C004200002024-06-18 2:48PM EDT420.000.100.000.750.00-11119.73%
CDNS240719C004250002024-06-14 12:51PM EDT425.000.050.000.400.00-2021113.28%
CDNS240719C004300002024-06-14 11:37AM EDT430.000.050.002.150.00-12152.39%
CDNS240719C004400002024-06-17 1:44PM EDT440.000.050.000.750.00-58135.55%
CDNS240719C004500002024-06-12 12:55PM EDT450.000.050.001.300.00-426155.62%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS240719P001400002024-06-17 11:45AM EDT140.000.200.000.750.00-23315.23%
CDNS240719P001450002024-06-05 2:46PM EDT145.000.120.001.350.00-28330.08%
CDNS240719P001500002024-02-22 4:44PM EDT150.000.350.000.250.00--2253.13%
CDNS240719P002000002024-06-20 3:06PM EDT200.000.050.000.750.00--2186.82%
CDNS240719P002050002024-06-20 3:07PM EDT205.000.050.000.750.00--13177.73%
CDNS240719P002100002024-06-25 10:38AM EDT210.000.050.000.250.00-517145.31%
CDNS240719P002150002024-06-26 10:40AM EDT215.000.050.000.050.00-5055115.63%
CDNS240719P002200002024-06-26 10:40AM EDT220.000.050.000.050.00-5557109.38%
CDNS240719P002250002024-06-26 10:40AM EDT225.000.050.000.050.00-130135103.13%
CDNS240719P002300002024-07-08 11:12AM EDT230.000.050.000.750.00-127135.35%
CDNS240719P002350002024-05-10 3:32PM EDT235.001.050.101.300.00-123141.80%
CDNS240719P002400002024-07-01 12:24PM EDT240.000.680.000.750.00-112119.43%
CDNS240719P002450002024-07-02 3:54PM EDT245.000.520.000.150.00-14089.06%
CDNS240719P002500002024-06-27 2:58PM EDT250.000.100.000.600.00-192100.20%
CDNS240719P002550002024-07-10 10:16AM EDT255.000.050.000.050.00-9914467.19%
CDNS240719P002600002024-07-11 9:47AM EDT260.000.050.000.050.00-2617461.72%
CDNS240719P002650002024-07-09 2:08PM EDT265.000.050.000.750.00-21,23581.35%
CDNS240719P002700002024-07-09 2:14PM EDT270.000.120.000.150.00-19557.62%
CDNS240719P002750002024-07-15 12:50PM EDT275.000.380.000.65+0.28+280.00%29864.84%
CDNS240719P002800002024-07-10 9:30AM EDT280.000.360.000.750.00-1017159.23%
CDNS240719P002850002024-07-11 2:47PM EDT285.000.050.050.500.00-128555.13%
CDNS240719P002900002024-07-15 10:09AM EDT290.000.090.050.15-0.36-80.00%221837.40%
CDNS240719P002950002024-07-15 10:54AM EDT295.000.100.100.30-0.10-50.00%117735.35%
CDNS240719P003000002024-07-15 12:50PM EDT300.000.470.400.55-0.13-21.67%141,34332.54%
CDNS240719P003050002024-07-15 11:02AM EDT305.000.861.051.20-0.14-14.00%320631.59%
CDNS240719P003100002024-07-15 11:55AM EDT310.002.152.352.60-0.35-14.00%1719032.20%
CDNS240719P003150002024-07-15 11:55AM EDT315.004.114.304.70-0.34-7.64%213232.13%
CDNS240719P003200002024-07-15 1:29PM EDT320.007.107.407.80+0.40+5.97%312533.29%
CDNS240719P003250002024-07-15 10:54AM EDT325.0010.2911.0011.80+1.59+18.28%109036.40%
CDNS240719P003300002024-07-11 12:08PM EDT330.0016.6015.1017.00+1.30+8.50%19547.71%
CDNS240719P003350002024-07-12 11:35AM EDT335.0018.7020.3022.600.00-12350.68%
CDNS240719P003400002024-07-05 3:11PM EDT340.0019.1923.8026.800.00-5062.62%
CDNS240719P003450002024-06-24 12:13PM EDT345.0032.9928.8031.800.00-1170.34%
CDNS240719P003500002024-07-09 1:09PM EDT350.0035.5033.8036.800.00-1052.15%
CDNS240719P003550002024-06-18 12:44PM EDT355.0030.5638.7041.400.00--079.25%
CDNS240719P003600002024-06-20 11:59AM EDT360.0038.7643.8047.300.00-1070.02%
CDNS240719P003700002024-02-12 4:29PM EDT370.0066.0063.9066.400.00--10188.40%
CDNS240719P004400002024-03-05 10:30AM EDT440.00124.30122.20126.100.00--0163.23%