Deutsche Märkte geschlossen

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
315,67+1,60 (+0,51%)
Börsenschluss: 04:00PM EDT
316,20 +0,53 (+0,17%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS250117C000750002023-07-26 11:14AM EDT75.00165.70161.50166.500.00-150.00%
CDNS250117C000800002023-06-29 3:41PM EDT80.00155.60159.00164.000.00--40.00%
CDNS250117C000900002024-03-25 2:53PM EDT90.00231.62189.20194.000.00-36350.00%
CDNS250117C000950002024-04-08 3:52PM EDT95.00220.32189.20194.000.00-1350.00%
CDNS250117C001000002023-07-25 11:37AM EDT100.00148.37134.50139.500.00-100.00%
CDNS250117C001050002024-02-26 4:38PM EDT105.00204.73209.00213.900.00-1175.93%
CDNS250117C001100002023-01-25 2:56PM EDT110.0086.1496.20100.200.00-300.00%
CDNS250117C001150002023-01-25 3:07PM EDT115.0082.3692.1096.900.00-440.00%
CDNS250117C001250002024-04-30 12:56PM EDT125.00158.43165.80170.500.00--30.00%
CDNS250117C001300002024-02-13 10:30AM EDT130.00161.70180.50184.800.00-110.00%
CDNS250117C001350002024-05-31 10:55AM EDT135.00150.83174.80179.500.00-1050.00%
CDNS250117C001400002024-04-09 10:45AM EDT140.00172.40148.60153.100.00-2130.00%
CDNS250117C001450002024-06-04 11:11AM EDT145.00145.63173.20177.300.00-5078.90%
CDNS250117C001500002023-08-24 1:14PM EDT150.0096.1094.7098.500.00-140.00%
CDNS250117C001550002024-04-25 12:12PM EDT155.00128.02143.70148.000.00--30.00%
CDNS250117C001600002024-04-19 1:12PM EDT160.00130.98133.00137.600.00-5160.00%
CDNS250117C001650002024-04-08 3:43PM EDT165.00154.55122.70127.500.00-1110.00%
CDNS250117C001700002024-02-20 3:50PM EDT170.00132.00159.10164.000.00-1796.88%
CDNS250117C001750002023-09-01 9:41AM EDT175.0087.4277.6081.700.00-3120.00%
CDNS250117C001800002024-06-17 1:37PM EDT180.00147.00138.90143.400.00-3463.09%
CDNS250117C001850002024-04-25 10:04AM EDT185.00101.20115.20120.000.00-110.00%
CDNS250117C001900002024-04-23 9:32AM EDT190.0099.78113.80117.100.00-210.00%
CDNS250117C001950002024-03-05 4:58PM EDT195.00124.50121.10123.900.00-1648.41%
CDNS250117C002000002024-06-13 9:31AM EDT200.00123.50119.80124.200.00-133455.87%
CDNS250117C002050002024-05-17 3:35PM EDT205.0094.28113.20117.700.00-1155.33%
CDNS250117C002100002024-07-10 3:23PM EDT210.00116.41110.30115.000.00-53352.87%
CDNS250117C002150002024-02-13 2:26PM EDT215.0096.60103.50108.500.00-1552.56%
CDNS250117C002200002024-06-25 2:44PM EDT220.00100.13101.00105.100.00-43253.71%
CDNS250117C002250002024-06-04 1:54PM EDT225.0072.2098.20101.300.00-62750.62%
CDNS250117C002300002024-07-05 9:30AM EDT230.0093.5091.9096.000.00-17050.75%
CDNS250117C002350002024-06-18 11:39AM EDT235.00100.0187.3091.500.00-51149.34%
CDNS250117C002400002024-06-20 9:35AM EDT240.0095.3483.0087.100.00-25748.06%
CDNS250117C002450002024-06-04 1:50PM EDT245.0056.3080.6083.700.00-4048.42%
CDNS250117C002500002024-07-02 10:09AM EDT250.0077.7075.4078.500.00-1524445.70%
CDNS250117C002550002024-06-17 2:31PM EDT255.0080.3070.2074.800.00-22145.37%
CDNS250117C002600002024-06-17 3:23PM EDT260.0077.4766.0070.700.00-310944.32%
CDNS250117C002650002024-06-04 2:15PM EDT265.0043.2064.0067.400.00-101844.34%
CDNS250117C002700002024-06-12 3:21PM EDT270.0060.0058.8062.900.00-435842.57%
CDNS250117C002750002024-06-12 3:00PM EDT275.0055.0054.9059.000.00-32541.56%
CDNS250117C002800002024-07-08 3:28PM EDT280.0056.5051.8055.100.00-115540.47%
CDNS250117C002850002024-06-13 12:42PM EDT285.0044.2048.7051.600.00-18039.80%
CDNS250117C002900002024-07-11 3:12PM EDT290.0046.9045.0047.200.00-713437.93%
CDNS250117C002950002024-06-20 9:30AM EDT295.0055.6541.7043.900.00-12437.32%
CDNS250117C003000002024-07-01 9:32AM EDT300.0041.0039.4040.80+5.38+15.10%127136.82%
CDNS250117C003050002024-07-08 10:29AM EDT305.0037.2035.3037.80-4.70-11.22%314436.32%
CDNS250117C003100002024-06-28 3:33PM EDT310.0031.3032.6035.000.00-424935.91%
CDNS250117C003150002024-07-11 3:27PM EDT315.0031.9529.6032.300.00-14335.49%
CDNS250117C003200002024-07-02 3:53PM EDT320.0027.5727.3029.70-3.43-11.06%123735.05%
CDNS250117C003250002024-07-09 11:11AM EDT325.0026.2525.5028.400.00-1227035.92%
CDNS250117C003300002024-07-10 3:33PM EDT330.0026.3923.5026.300.00-1022535.77%
CDNS250117C003350002024-07-01 10:22AM EDT335.0020.2021.6024.300.00-933235.60%
CDNS250117C003400002024-07-03 11:34AM EDT340.0022.2019.5022.300.00-114335.31%
CDNS250117C003450002024-07-05 2:26PM EDT345.0021.7317.4020.000.00-119534.56%
CDNS250117C003500002024-07-11 10:08AM EDT350.0018.9016.4017.900.00-159433.89%
CDNS250117C003550002024-06-24 3:24PM EDT355.0015.4014.3017.200.00-34834.73%
CDNS250117C003600002024-06-28 3:50PM EDT360.0012.8112.4014.200.00-3416732.72%
CDNS250117C003650002024-07-12 2:23PM EDT365.0013.1410.6012.80-1.06-7.46%118232.46%
CDNS250117C003700002024-07-08 9:56AM EDT370.0013.009.6011.600.00-64232.34%
CDNS250117C003800002024-06-25 1:13PM EDT380.009.208.5010.300.00-14733.25%
CDNS250117C003900002024-06-28 10:28AM EDT390.007.606.709.000.00-215433.85%
CDNS250117C004000002024-07-09 1:57PM EDT400.006.005.307.300.00-415333.51%
CDNS250117C004100002024-07-05 11:50AM EDT410.006.013.106.000.00-13833.40%
CDNS250117C004200002024-06-18 11:28AM EDT420.006.502.205.100.00-2442533.67%
CDNS250117C004300002024-06-18 12:50PM EDT430.005.501.454.500.00-208434.27%
CDNS250117C004400002024-06-18 2:50PM EDT440.004.500.853.100.00-213832.73%
CDNS250117C004500002024-07-10 12:35PM EDT450.002.090.902.650.00-15033.08%
CDNS250117C004600002024-03-21 9:42AM EDT460.007.101.601.900.00-1432.20%
CDNS250117C004700002024-07-08 9:30AM EDT470.001.500.601.500.00-1012032.06%
CDNS250117C004800002024-06-12 11:03AM EDT480.001.130.502.150.00-11035.81%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS250117P000750002024-03-08 2:23PM EDT75.000.150.000.400.00-202981.54%
CDNS250117P000800002024-04-11 2:15PM EDT80.000.100.001.000.00-31287.79%
CDNS250117P000850002023-11-16 11:10AM EDT85.000.150.005.000.00-17110.49%
CDNS250117P000900002023-10-23 11:27AM EDT90.000.900.005.000.00-13105.91%
CDNS250117P000950002024-02-13 2:05PM EDT95.000.250.051.350.00-6881.15%
CDNS250117P001000002024-03-01 4:58PM EDT100.000.250.000.600.00-1169.14%
CDNS250117P001100002024-04-23 10:32AM EDT110.000.500.050.000.00-3025.00%
CDNS250117P001150002023-12-06 11:48AM EDT115.000.750.005.000.00-63186.57%
CDNS250117P001200002024-02-12 4:43PM EDT120.000.550.051.550.00-41567.65%
CDNS250117P001250002024-02-12 4:18PM EDT125.000.600.051.650.00-11765.65%
CDNS250117P001300002024-05-17 11:01AM EDT130.000.350.000.550.00-11553.56%
CDNS250117P001350002023-09-19 12:38PM EDT135.003.600.105.000.00-41674.40%
CDNS250117P001400002023-10-13 10:07AM EDT140.003.170.103.800.00-32567.71%
CDNS250117P001450002024-04-26 10:45AM EDT145.000.500.152.200.00-13659.17%
CDNS250117P001500002024-02-02 12:42PM EDT150.001.270.302.050.00-12656.86%
CDNS250117P001550002024-02-09 4:09PM EDT155.000.990.352.150.00-23155.23%
CDNS250117P001600002024-01-02 4:02PM EDT160.002.850.702.750.00-14856.41%
CDNS250117P001650002024-06-03 1:07PM EDT165.001.160.001.800.00-257854.64%
CDNS250117P001700002024-06-26 1:51PM EDT170.000.580.450.950.00-137946.50%
CDNS250117P001750002024-06-10 1:42PM EDT175.000.960.251.950.00-110351.16%
CDNS250117P001800002024-06-03 1:07PM EDT180.001.590.052.050.00-257949.59%
CDNS250117P001850002024-04-18 11:44AM EDT185.002.301.102.250.00-1013648.51%
CDNS250117P001900002024-06-17 3:23PM EDT190.001.270.003.000.00-17749.67%
CDNS250117P001950002024-06-03 10:46AM EDT195.001.950.402.950.00-1047.38%
CDNS250117P002000002024-06-20 11:30AM EDT200.001.161.002.350.00-1219042.94%
CDNS250117P002050002024-04-09 12:31PM EDT205.003.202.953.200.00-12744.22%
CDNS250117P002100002024-04-30 11:14AM EDT210.004.402.854.000.00-119044.81%
CDNS250117P002150002024-02-22 10:41AM EDT215.005.803.604.000.00-12242.77%
CDNS250117P002200002024-06-26 3:34PM EDT220.002.270.853.100.00-67138.04%
CDNS250117P002250002024-07-01 2:20PM EDT225.001.651.753.20-0.85-34.00%14136.48%
CDNS250117P002300002024-06-20 9:30AM EDT230.002.452.103.200.00-16234.62%
CDNS250117P002350002024-06-28 3:50PM EDT235.003.851.353.800.00-108734.43%
CDNS250117P002400002024-07-11 10:04AM EDT240.002.802.853.400.00-120031.53%
CDNS250117P002450002024-06-07 10:35AM EDT245.006.503.303.800.00-15930.73%
CDNS250117P002500002024-07-08 12:16PM EDT250.004.332.705.800.00-15645833.25%
CDNS250117P002550002024-06-13 3:58PM EDT255.006.604.506.400.00-25032.43%
CDNS250117P002600002024-07-10 12:44PM EDT260.005.604.307.300.00-110132.05%
CDNS250117P002650002024-07-10 11:07AM EDT265.006.604.608.000.00-18331.18%
CDNS250117P002700002024-07-10 2:21PM EDT270.007.406.209.300.00-173131.14%
CDNS250117P002750002024-06-13 10:58AM EDT275.0010.797.5010.300.00-213030.48%
CDNS250117P002800002024-07-10 10:46AM EDT280.0010.009.0011.600.00-2511230.09%
CDNS250117P002850002024-07-09 10:41AM EDT285.0012.0010.9013.000.00-27129.69%
CDNS250117P002900002024-07-09 11:10AM EDT290.0013.7012.4014.600.00-310829.37%
CDNS250117P002950002024-07-09 3:50PM EDT295.0015.1014.4016.300.00-119929.01%
CDNS250117P003000002024-07-09 12:39PM EDT300.0017.1016.3017.300.00-112927.67%
CDNS250117P003050002024-06-12 3:18PM EDT305.0019.8018.2020.900.00-2411529.20%
CDNS250117P003100002024-07-11 3:07PM EDT310.0020.8020.4021.100.00-116526.65%
CDNS250117P003150002024-07-12 3:52PM EDT315.0023.0022.6024.80+1.00+4.55%820027.89%
CDNS250117P003200002024-07-08 3:29PM EDT320.0024.6025.0027.400.00-134327.72%
CDNS250117P003250002024-07-09 1:55PM EDT325.0028.7027.6029.400.00-715726.71%
CDNS250117P003300002024-07-01 3:54PM EDT330.0033.8029.4032.000.00-85326.19%
CDNS250117P003350002024-06-20 12:36PM EDT335.0033.5032.1035.100.00-83026.06%
CDNS250117P003400002024-07-10 11:20AM EDT340.0036.5034.9039.200.00-23126.90%
CDNS250117P003450002024-03-07 4:02PM EDT345.0047.0050.4052.300.00-1337.94%
CDNS250117P003500002024-07-10 11:20AM EDT350.0043.1041.7045.600.00-144626.04%
CDNS250117P003600002024-02-13 3:58PM EDT360.0073.3761.0064.200.00--1039.48%
CDNS250117P003700002024-02-13 3:23PM EDT370.0080.9569.8071.700.00-5539.56%
CDNS250117P003900002024-02-12 12:45PM EDT390.0085.0086.2088.300.00--540.71%
CDNS250117P004000002024-02-12 4:57PM EDT400.0096.5093.5096.800.00--541.14%
CDNS250117P004200002024-02-12 2:21PM EDT420.00111.30111.60116.500.00--045.18%
CDNS250117P004500002024-04-23 9:30AM EDT450.00167.200.000.000.00--00.00%
CDNS250117P004800002024-05-23 9:31AM EDT480.00179.80159.30163.700.00-500.00%