Deutsche Märkte geschlossen
DAX
18.906,92 -5,65 (-0,03%) Euro Stoxx 50
4.957,98 -8,29 (-0,17%) Dow Jones 30
41.563,08 +228,03 (+0,55%) Gold
2.536,00 -24,30 (-0,95%) EUR/USD
1,1053 -0,0028 (-0,25%) Bitcoin EUR
53.281,45 -383,38 (-0,71%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS250620C00140000 | 2024-05-31 10:55AM EDT | 140.00 | 149.73 | 173.00 | 178.00 | 0.00 | - | 10 | 5 | 148.85% |
| CDNS250620C00150000 | 2024-06-04 11:11AM EDT | 150.00 | 144.88 | 171.50 | 176.50 | 0.00 | - | 5 | 0 | 154.03% |
| CDNS250620C00160000 | 2024-08-26 12:00PM EDT | 160.00 | 114.10 | 115.00 | 120.00 | 0.00 | - | 3 | 5 | 57.44% |
| CDNS250620C00165000 | 2024-07-24 1:46PM EDT | 165.00 | 115.92 | 115.60 | 120.40 | 0.00 | - | 5 | 5 | 66.25% |
| CDNS250620C00200000 | 2024-08-27 10:31AM EDT | 200.00 | 84.00 | 80.80 | 85.50 | 0.00 | - | 1 | 6 | 51.42% |
| CDNS250620C00210000 | 2024-08-14 9:47AM EDT | 210.00 | 79.78 | 74.40 | 76.10 | 0.00 | - | 2 | 1 | 47.19% |
| CDNS250620C00220000 | 2024-08-16 2:21PM EDT | 220.00 | 79.75 | 66.70 | 68.40 | 0.00 | - | 1 | 2 | 45.27% |
| CDNS250620C00230000 | 2024-06-13 11:58AM EDT | 230.00 | 96.13 | 100.00 | 104.30 | 0.00 | - | 1 | 6 | 93.95% |
| CDNS250620C00240000 | 2024-07-25 3:47PM EDT | 240.00 | 48.00 | 56.30 | 61.00 | 0.00 | - | 1 | 3 | 50.00% |
| CDNS250620C00250000 | 2024-07-19 1:46PM EDT | 250.00 | 57.00 | 56.80 | 59.00 | 0.00 | - | 1 | 6 | 52.06% |
| CDNS250620C00260000 | 2024-08-19 2:18PM EDT | 260.00 | 49.30 | 41.30 | 42.30 | 0.00 | - | 1 | 11 | 40.05% |
| CDNS250620C00270000 | 2024-08-28 1:14PM EDT | 270.00 | 34.10 | 36.00 | 37.00 | 0.00 | - | 1 | 8 | 39.16% |
| CDNS250620C00280000 | 2024-08-30 2:00PM EDT | 280.00 | 30.60 | 31.10 | 32.00 | +2.20 | +7.75% | 4 | 25 | 38.18% |
| CDNS250620C00290000 | 2024-08-29 2:38PM EDT | 290.00 | 26.00 | 26.80 | 27.70 | 0.00 | - | 2 | 41 | 37.52% |
| CDNS250620C00300000 | 2024-08-29 2:38PM EDT | 300.00 | 22.20 | 22.80 | 23.60 | 0.00 | - | 2 | 385 | 36.66% |
| CDNS250620C00310000 | 2024-08-27 2:30PM EDT | 310.00 | 20.40 | 19.30 | 19.90 | 0.00 | - | 1 | 46 | 35.82% |
| CDNS250620C00320000 | 2024-08-28 12:27PM EDT | 320.00 | 15.50 | 16.20 | 18.80 | 0.00 | - | 1 | 125 | 37.46% |
| CDNS250620C00330000 | 2024-08-29 10:37AM EDT | 330.00 | 13.50 | 13.50 | 15.10 | -1.16 | -7.91% | 1 | 89 | 35.86% |
| CDNS250620C00340000 | 2024-08-29 12:19PM EDT | 340.00 | 12.40 | 10.70 | 11.90 | 0.00 | - | 8 | 99 | 34.38% |
| CDNS250620C00350000 | 2024-08-30 10:28AM EDT | 350.00 | 10.09 | 9.10 | 10.00 | +1.39 | +15.98% | 1 | 22 | 34.08% |
| CDNS250620C00360000 | 2024-08-16 11:04AM EDT | 360.00 | 11.90 | 7.40 | 8.10 | 0.00 | - | 3 | 13 | 33.42% |
| CDNS250620C00370000 | 2024-08-06 1:09PM EDT | 370.00 | 7.43 | 4.40 | 8.50 | 0.00 | - | 5 | 19 | 35.87% |
| CDNS250620C00380000 | 2024-08-21 10:57AM EDT | 380.00 | 8.20 | 3.00 | 7.50 | 0.00 | - | 1 | 29 | 36.13% |
| CDNS250620C00390000 | 2024-07-31 3:47PM EDT | 390.00 | 5.00 | 2.20 | 6.30 | 0.00 | - | 1 | 29 | 35.82% |
| CDNS250620C00400000 | 2024-07-25 10:13AM EDT | 400.00 | 3.63 | 4.10 | 5.20 | 0.00 | - | 2 | 25 | 35.40% |
| CDNS250620C00410000 | 2024-04-02 1:39PM EDT | 410.00 | 19.20 | 6.70 | 9.40 | 0.00 | - | - | 3 | 43.97% |
| CDNS250620C00420000 | 2024-08-01 11:36AM EDT | 420.00 | 2.50 | 0.30 | 4.60 | 0.00 | - | 1 | 41 | 37.07% |
| CDNS250620C00430000 | 2024-07-17 2:23PM EDT | 430.00 | 5.80 | 1.75 | 4.00 | 0.00 | - | 8 | 15 | 37.10% |
| CDNS250620C00440000 | 2024-07-08 12:22PM EDT | 440.00 | 9.10 | 0.95 | 2.00 | 0.00 | - | 4 | 4 | 32.97% |
| CDNS250620C00450000 | 2024-07-08 12:25PM EDT | 450.00 | 7.90 | 0.65 | 2.30 | 0.00 | - | 1 | 2 | 35.07% |
| CDNS250620C00460000 | 2024-07-18 12:59PM EDT | 460.00 | 2.50 | 0.65 | 3.40 | 0.00 | - | 1 | 5 | 39.31% |
| CDNS250620C00470000 | 2024-06-24 11:35AM EDT | 470.00 | 5.66 | 0.40 | 3.60 | 0.00 | - | 1 | 12 | 40.96% |
| CDNS250620C00480000 | 2024-08-20 3:12PM EDT | 480.00 | 1.25 | 0.25 | 2.10 | 0.00 | - | 28 | 43 | 37.64% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS250620P00165000 | 2024-08-09 2:35PM EDT | 165.00 | 3.50 | 0.75 | 3.20 | 0.00 | - | - | 3 | 40.78% |
| CDNS250620P00175000 | 2024-07-24 1:14PM EDT | 175.00 | 3.20 | 1.70 | 4.50 | 0.00 | - | 7 | 7 | 40.47% |
| CDNS250620P00180000 | 2024-08-26 1:54PM EDT | 180.00 | 4.69 | 2.15 | 5.70 | 0.00 | - | 5 | 5 | 41.33% |
| CDNS250620P00190000 | 2024-08-26 1:54PM EDT | 190.00 | 5.97 | 3.40 | 6.90 | 0.00 | - | 5 | 6 | 39.64% |
| CDNS250620P00195000 | 2024-08-06 2:50PM EDT | 195.00 | 8.10 | 4.10 | 6.80 | 0.00 | - | 26 | 30 | 37.32% |
| CDNS250620P00200000 | 2024-08-12 11:43AM EDT | 200.00 | 7.95 | 4.80 | 8.30 | 0.00 | - | 1 | 18 | 38.00% |
| CDNS250620P00210000 | 2024-08-29 11:20AM EDT | 210.00 | 9.50 | 8.60 | 9.00 | 0.00 | - | 27 | 36 | 34.89% |
| CDNS250620P00220000 | 2024-08-30 3:38PM EDT | 220.00 | 10.90 | 10.60 | 11.30 | -0.70 | -6.03% | 29 | 40 | 34.06% |
| CDNS250620P00230000 | 2024-08-26 10:27AM EDT | 230.00 | 14.30 | 13.20 | 13.80 | 0.00 | - | 1 | 26 | 32.98% |
| CDNS250620P00240000 | 2024-08-20 10:30AM EDT | 240.00 | 13.77 | 14.00 | 18.40 | 0.00 | - | 1 | 46 | 33.95% |
| CDNS250620P00250000 | 2024-08-21 10:17AM EDT | 250.00 | 17.20 | 17.60 | 22.50 | 0.00 | - | 49 | 78 | 33.63% |
| CDNS250620P00260000 | 2024-08-27 2:22PM EDT | 260.00 | 24.42 | 23.10 | 24.40 | 0.00 | - | 1 | 64 | 30.41% |
| CDNS250620P00270000 | 2024-08-30 1:57PM EDT | 270.00 | 29.50 | 27.30 | 28.60 | +0.50 | +1.72% | 21 | 104 | 29.23% |
| CDNS250620P00280000 | 2024-08-30 12:03PM EDT | 280.00 | 34.80 | 33.10 | 33.90 | +5.00 | +16.78% | 9 | 60 | 28.66% |
| CDNS250620P00290000 | 2024-08-22 11:20AM EDT | 290.00 | 40.70 | 38.50 | 39.40 | +6.10 | +17.63% | 1 | 76 | 27.73% |
| CDNS250620P00300000 | 2024-08-29 3:48PM EDT | 300.00 | 47.50 | 44.70 | 45.50 | 0.00 | - | 1 | 88 | 26.85% |
| CDNS250620P00310000 | 2024-08-28 12:30PM EDT | 310.00 | 55.60 | 50.90 | 52.00 | 0.00 | - | 16 | 49 | 25.80% |
| CDNS250620P00320000 | 2024-08-29 3:35PM EDT | 320.00 | 60.70 | 58.00 | 59.10 | -0.60 | -0.98% | 1 | 16 | 24.80% |
| CDNS250620P00330000 | 2024-08-28 11:58AM EDT | 330.00 | 70.80 | 65.60 | 67.00 | 0.00 | - | 2 | 9 | 24.19% |
| CDNS250620P00340000 | 2024-08-28 11:14AM EDT | 340.00 | 80.50 | 73.50 | 74.90 | 0.00 | - | 3 | 6 | 22.83% |
| CDNS250620P00350000 | 2024-08-27 1:34PM EDT | 350.00 | 83.30 | 82.30 | 85.00 | 0.00 | - | - | 1 | 24.86% |
