Deutsche Märkte öffnen in 4 Stunden 19 Minuten

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
309,14-9,25 (-2,91%)
Börsenschluss: 04:00PM EDT
309,70 +0,56 (+0,18%)
Nachbörse: 07:55PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS241115C001750002024-04-23 9:30AM EDT175.00112.500.000.000.00--00.00%
CDNS241115C001950002024-04-23 9:30AM EDT195.0097.000.000.000.00--10.00%
CDNS241115C002300002024-05-16 1:31PM EDT230.0070.3088.5091.300.00--556.78%
CDNS241115C002350002024-06-03 3:47PM EDT235.0060.7080.9084.100.00-192052.36%
CDNS241115C002400002024-06-06 2:50PM EDT240.0065.8075.4079.600.00-111950.72%
CDNS241115C002450002024-06-03 2:58PM EDT245.0051.6071.3075.200.00-6749.24%
CDNS241115C002500002024-06-03 9:50AM EDT250.0049.2067.5070.900.00-5647.89%
CDNS241115C002550002024-06-13 9:31AM EDT255.0067.9363.4066.800.00-32546.82%
CDNS241115C002600002024-06-10 3:14PM EDT260.0049.8059.6062.600.00-73645.48%
CDNS241115C002650002024-06-04 1:11PM EDT265.0037.7055.7058.600.00-202644.39%
CDNS241115C002700002024-06-12 9:38AM EDT270.0051.1052.2054.800.00-2343.50%
CDNS241115C002750002024-06-04 9:38AM EDT275.0034.3848.5050.400.00-23141.58%
CDNS241115C002800002024-06-18 3:54PM EDT280.0060.0044.8046.400.00-153240.20%
CDNS241115C002850002024-06-17 1:53PM EDT285.0052.1541.7042.600.00-710938.99%
CDNS241115C002900002024-06-17 2:44PM EDT290.0049.1638.4039.400.00-107538.50%
CDNS241115C002950002024-06-17 2:44PM EDT295.0038.4535.2036.20-7.18-15.74%12737.84%
CDNS241115C003000002024-06-24 10:02AM EDT300.0035.2532.3033.20-9.85-21.84%21,49237.29%
CDNS241115C003050002024-06-24 10:27AM EDT305.0031.1029.4030.40-2.50-7.44%115336.83%
CDNS241115C003100002024-06-24 3:27PM EDT310.0028.5226.8027.50-3.68-11.43%27436.07%
CDNS241115C003150002024-06-21 10:17AM EDT315.0029.0724.3025.000.00-141035.66%
CDNS241115C003200002024-06-18 3:18PM EDT320.0032.9522.1022.600.00-44035.20%
CDNS241115C003250002024-06-24 10:50AM EDT325.0021.5019.9020.60-4.20-16.34%5038235.08%
CDNS241115C003300002024-06-20 12:17PM EDT330.0020.1017.7018.50-4.96-19.79%16234.65%
CDNS241115C003350002024-06-20 10:22AM EDT335.0016.7315.8016.70-7.47-30.87%13534.44%
CDNS241115C003400002024-06-21 12:47PM EDT340.0018.7014.4015.100.00-12634.33%
CDNS241115C003450002024-06-24 1:41PM EDT345.0013.9611.9015.20-2.54-15.39%12036.42%
CDNS241115C003500002024-06-24 12:42PM EDT350.0012.9611.5012.40-2.14-14.17%135034.32%
CDNS241115C003550002024-06-24 3:59PM EDT355.0010.5010.5012.00-5.10-32.69%562235.48%
CDNS241115C003600002024-06-24 12:42PM EDT360.0010.369.0011.20-1.94-15.77%142235.95%
CDNS241115C003650002024-06-11 11:15AM EDT365.006.006.608.900.00--333.94%
CDNS241115C003700002024-06-17 10:27AM EDT370.007.587.107.90-0.78-9.33%11133.76%
CDNS241115C003750002024-05-29 10:19AM EDT375.003.606.408.300.00--135.87%
CDNS241115C003800002024-06-17 1:28PM EDT380.007.985.607.100.00-12935.14%
CDNS241115C003850002024-06-24 10:51AM EDT385.006.254.905.90-1.48-19.15%21234.19%
CDNS241115C003900002024-06-18 3:35PM EDT390.008.504.305.700.00-131935.04%
CDNS241115C003950002024-06-18 12:59PM EDT395.007.402.206.000.00-91336.87%
CDNS241115C004000002024-06-18 11:31AM EDT400.006.401.555.300.00-2236.60%
CDNS241115C004050002024-06-20 1:31PM EDT405.004.901.255.000.00--137.09%
CDNS241115C004200002024-06-07 3:44PM EDT420.001.050.453.700.00-1137.14%
CDNS241115C004400002024-06-18 11:24AM EDT440.002.500.052.750.00-242438.18%
CDNS241115C004500002024-06-18 11:24AM EDT450.001.950.002.850.00--4340.27%
CDNS241115C004600002024-06-18 11:24AM EDT460.001.550.002.150.00--60039.49%
CDNS241115C004800002024-03-27 10:18AM EDT480.002.250.002.300.00-1143.23%
Putsfür15. November 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS241115P001500002024-06-11 12:28PM EDT150.000.340.002.400.00--163.82%
CDNS241115P001650002024-05-02 10:52AM EDT165.000.820.201.750.00--154.25%
CDNS241115P001800002024-05-01 10:20AM EDT180.001.150.352.050.00--155.12%
CDNS241115P001900002024-05-09 10:53AM EDT190.001.250.302.050.00-1150.44%
CDNS241115P002000002024-06-03 3:50PM EDT200.001.450.501.350.00-10010042.05%
CDNS241115P002100002024-06-04 9:39AM EDT210.001.870.501.800.00-2540.49%
CDNS241115P002150002024-05-14 9:54AM EDT215.002.730.000.000.00--1012.50%
CDNS241115P002200002024-06-10 12:44PM EDT220.002.050.652.800.00-11740.60%
CDNS241115P002250002024-06-03 12:03PM EDT225.003.401.152.350.00-1136.79%
CDNS241115P002300002024-06-07 11:52AM EDT230.002.771.102.600.00-12335.69%
CDNS241115P002350002024-06-14 10:30AM EDT235.002.401.652.950.00-13934.83%
CDNS241115P002400002024-06-17 3:33PM EDT240.002.122.103.700.00-24335.03%
CDNS241115P002450002024-06-07 11:27AM EDT245.004.602.453.900.00-4533.45%
CDNS241115P002500002024-06-18 3:50PM EDT250.002.653.005.000.00-10934.05%
CDNS241115P002550002024-04-19 11:54AM EDT255.0013.607.908.400.00-3338.93%
CDNS241115P002600002024-06-14 3:01PM EDT260.005.204.806.000.00-15931.75%
CDNS241115P002650002024-06-21 10:51AM EDT265.005.905.906.900.00-73431.23%
CDNS241115P002700002024-06-21 10:41AM EDT270.006.907.108.000.00-33330.86%
CDNS241115P002750002024-06-21 10:46AM EDT275.007.908.1010.200.00-65032.09%
CDNS241115P002800002024-06-24 1:31PM EDT280.009.409.4010.50+1.00+11.90%1610429.98%
CDNS241115P002850002024-06-24 10:32AM EDT285.0011.1011.0013.50+0.60+5.71%896231.83%
CDNS241115P002900002024-06-24 10:34AM EDT290.0013.0012.6015.00+2.00+18.18%558131.15%
CDNS241115P002950002024-06-21 10:57AM EDT295.0014.4014.4016.90+0.80+5.88%116730.83%
CDNS241115P003000002024-06-18 10:54AM EDT300.0012.9016.3017.700.00-14728.83%
CDNS241115P003050002024-06-21 10:56AM EDT305.0017.3018.0019.500.00-57827.99%
CDNS241115P003100002024-06-21 11:22AM EDT310.0020.2020.9021.80+1.40+7.45%47027.59%
CDNS241115P003150002024-06-21 10:56AM EDT315.0021.8023.3024.300.00-35927.21%
CDNS241115P003200002024-06-20 12:13PM EDT320.0022.4025.9027.000.00-12311226.85%
CDNS241115P003250002024-06-18 12:31PM EDT325.0022.4528.9030.000.00-3526.64%
CDNS241115P003300002024-06-17 2:07PM EDT330.0026.6031.6033.100.00-1826.33%
CDNS241115P003350002024-06-17 2:07PM EDT335.0029.4033.8037.100.00--427.04%
CDNS241115P003450002024-06-18 11:13AM EDT345.0034.3041.9044.900.00--927.63%
CDNS241115P003500002024-06-17 12:59PM EDT350.0040.2845.6048.500.00--127.19%