Deutsche Märkte schließen in 5 Stunden 33 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
310,47 +1,33 (+0,43%)
Vorbörslich: 05:17AM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS250620C001400002024-05-31 10:55AM EDT140.00149.730.000.000.00-1000.00%
CDNS250620C001500002024-06-04 11:11AM EDT150.00144.880.000.000.00-500.00%
CDNS250620C002000002024-06-12 3:51PM EDT200.00125.480.000.000.00-100.00%
CDNS250620C002200002024-06-11 3:34PM EDT220.0098.700.000.000.00-100.00%
CDNS250620C002300002024-06-13 11:58AM EDT230.0096.130.000.000.00-100.00%
CDNS250620C002400002024-06-20 12:47PM EDT240.00100.270.000.000.00-100.00%
CDNS250620C002500002024-05-23 1:43PM EDT250.0075.5089.3093.000.00-1751.91%
CDNS250620C002600002024-05-09 11:17AM EDT260.0059.8762.8065.700.00-3132.00%
CDNS250620C002700002024-05-21 3:55PM EDT270.0055.8074.8079.000.00-1450.48%
CDNS250620C002800002024-06-13 3:57PM EDT280.0060.650.000.000.00-1000.00%
CDNS250620C002900002024-05-30 9:36AM EDT290.0044.220.000.000.00-100.00%
CDNS250620C003000002024-06-21 9:30AM EDT300.0058.500.000.000.00-100.00%
CDNS250620C003100002024-06-17 3:12PM EDT310.0054.630.000.000.00-700.10%
CDNS250620C003200002024-06-24 9:46AM EDT320.0041.550.000.000.00-2000.78%
CDNS250620C003300002024-05-24 2:53PM EDT330.0029.8040.4042.000.00-21941.12%
CDNS250620C003400002024-06-18 9:38AM EDT340.0039.500.000.000.00-601.56%
CDNS250620C003500002024-06-20 10:10AM EDT350.0037.000.000.000.00-603.13%
CDNS250620C003600002024-06-07 11:08AM EDT360.0020.000.000.000.00-103.13%
CDNS250620C003700002024-06-13 1:25PM EDT370.0019.900.000.000.00-603.13%
CDNS250620C003800002024-06-21 10:09AM EDT380.0020.500.000.000.00-203.13%
CDNS250620C003900002024-06-17 1:57PM EDT390.0020.800.000.000.00-2006.25%
CDNS250620C004000002024-06-24 9:49AM EDT400.0015.000.000.000.00-206.25%
CDNS250620C004100002024-04-02 1:39PM EDT410.0019.206.709.400.00--329.63%
CDNS250620C004200002024-05-20 11:11AM EDT420.007.6014.6019.000.00-12641.00%
CDNS250620C004300002024-06-03 12:13PM EDT430.004.750.000.000.00-106.25%
CDNS250620C004400002024-06-03 12:10PM EDT440.004.100.000.000.00-206.25%
CDNS250620C004500002024-06-12 11:03AM EDT450.006.050.000.000.00-106.25%
CDNS250620C004600002024-05-28 1:03PM EDT460.004.600.000.000.00-106.25%
CDNS250620C004700002024-06-24 11:35AM EDT470.005.660.000.000.00-106.25%
CDNS250620C004800002024-06-18 11:57AM EDT480.007.100.000.000.00-1406.25%
Putsfür20. Juni 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS250620P001800002024-04-23 9:30AM EDT180.004.600.000.000.00--212.50%
CDNS250620P001900002024-04-01 3:51PM EDT190.004.744.807.300.00--144.62%
CDNS250620P001950002024-06-11 2:35PM EDT195.003.250.000.000.00-1012.50%
CDNS250620P002200002024-05-30 10:10AM EDT220.007.900.000.000.00-106.25%
CDNS250620P002300002024-06-13 1:45PM EDT230.006.590.000.000.00-506.25%
CDNS250620P002400002024-06-13 1:47PM EDT240.008.000.000.000.00-606.25%
CDNS250620P002500002024-06-12 12:51PM EDT250.0010.440.000.000.00-103.13%
CDNS250620P002600002024-06-07 10:35AM EDT260.0015.240.000.000.00-103.13%
CDNS250620P002700002024-06-21 9:30AM EDT270.0014.040.000.000.00-1203.13%
CDNS250620P002800002024-05-30 1:11PM EDT280.0024.650.000.000.00-201.56%
CDNS250620P002900002024-06-10 12:37PM EDT290.0026.200.000.000.00-1001.56%
CDNS250620P003000002024-06-13 11:21AM EDT300.0025.900.000.000.00-1700.78%
CDNS250620P003100002024-06-10 12:37PM EDT310.0035.800.000.000.00-800.00%