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
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS260116C001200002024-02-20 11:26AM EDT120.00180.00213.00218.000.00--188.44%
CDNS260116C001400002023-10-23 3:21PM EDT140.00123.50146.50150.500.00--20.00%
CDNS260116C001500002024-02-23 1:18PM EDT150.00169.50187.00192.000.00-1177.04%
CDNS260116C001600002024-02-27 10:43AM EDT160.00160.00167.60172.000.00--158.12%
CDNS260116C001700002024-01-23 3:33PM EDT170.00144.30155.90160.800.00-1051.94%
CDNS260116C001750002024-02-21 1:30PM EDT175.00137.35166.70171.500.00--170.33%
CDNS260116C001800002024-04-02 10:36AM EDT180.00147.60113.60117.500.00--10.00%
CDNS260116C001850002024-05-16 11:36AM EDT185.00128.08144.50149.000.00--650.92%
CDNS260116C001900002024-04-18 12:50PM EDT190.00120.00118.60123.500.00-110.00%
CDNS260116C002000002024-07-09 1:26PM EDT200.00133.50133.50138.000.00-11250.08%
CDNS260116C002100002024-02-12 3:42PM EDT210.00129.34123.50127.400.00-1448.18%
CDNS260116C002200002024-07-01 11:14AM EDT220.00116.50117.50122.000.00-1049.13%
CDNS260116C002250002024-01-08 10:30AM EDT225.0071.100.000.000.00-150.00%
CDNS260116C002300002024-06-18 12:51PM EDT230.00123.41109.50114.500.00-12347.78%
CDNS260116C002350002024-04-24 12:47PM EDT235.0081.5591.1094.900.00--832.30%
CDNS260116C002400002024-02-13 12:08PM EDT240.0097.10102.50106.400.00-14445.82%
CDNS260116C002450002024-04-12 3:00PM EDT245.00100.0078.7083.000.00-1427.56%
CDNS260116C002500002024-04-25 2:17PM EDT250.0074.5082.0085.000.00-1532.55%
CDNS260116C002600002024-05-30 3:37PM EDT260.0073.3585.0088.500.00-32140.42%
CDNS260116C002650002024-06-21 11:51AM EDT265.0092.6586.1089.500.00-1943.31%
CDNS260116C002700002024-07-08 10:22AM EDT270.0088.9581.5086.500.00-5743.00%
CDNS260116C002750002024-07-08 10:22AM EDT275.0085.7579.8083.000.00-5842.28%
CDNS260116C002800002024-07-10 10:50AM EDT280.0079.1075.0080.000.00-11341.90%
CDNS260116C002850002024-07-10 11:43AM EDT285.0076.5074.1077.000.00-1941.48%
CDNS260116C002900002024-06-05 12:49PM EDT290.0059.3074.5078.400.00-12644.13%
CDNS260116C002950002024-07-05 10:23AM EDT295.0071.8066.4071.000.00-21740.54%
CDNS260116C003000002024-06-20 1:12PM EDT300.0071.9064.1068.500.00-311140.36%
CDNS260116C003050002024-07-05 3:49PM EDT305.0068.4060.5065.500.00-41739.80%
CDNS260116C003100002024-07-11 3:07PM EDT310.0060.7059.5063.000.00-1110739.55%
CDNS260116C003150002024-07-12 12:02PM EDT315.0058.8157.1060.50+0.81+1.40%15839.26%
CDNS260116C003200002024-07-12 12:02PM EDT320.0056.1853.9057.90-2.30-3.93%12538.86%
CDNS260116C003250002024-07-05 3:31PM EDT325.0058.2050.5055.400.00-11038.49%
CDNS260116C003300002024-07-03 12:22PM EDT330.0054.1148.0053.000.00-22738.16%
CDNS260116C003400002024-06-28 3:34PM EDT340.0044.2544.0048.500.00-11137.57%
CDNS260116C003450002024-05-28 10:11AM EDT345.0036.6539.5044.500.00-1236.09%
CDNS260116C003500002024-07-11 10:23AM EDT350.0044.0041.2043.800.00-221736.70%
CDNS260116C003550002024-06-17 1:38PM EDT355.0045.4538.0042.500.00-31536.89%
CDNS260116C003600002024-06-12 10:47AM EDT360.0035.7637.6041.500.00-11737.24%
CDNS260116C003650002024-06-26 10:31AM EDT365.0036.3334.0039.000.00-1236.59%
CDNS260116C003700002024-06-26 10:31AM EDT370.0034.6132.6037.000.00-114736.22%
CDNS260116C003800002024-07-02 11:45AM EDT380.0035.2029.1032.900.00-1016035.31%
CDNS260116C003900002024-07-12 3:56PM EDT390.0028.3826.0029.30-3.52-11.03%162234.57%
CDNS260116C004000002024-06-26 1:55PM EDT400.0025.9023.5027.400.00-21534.84%
CDNS260116C004100002024-04-30 1:42PM EDT410.0015.7014.8018.300.00-17629.84%
CDNS260116C004200002024-06-24 10:28AM EDT420.0023.0018.5023.500.00-61234.99%
CDNS260116C004300002024-03-01 2:24PM EDT430.0026.0026.3030.400.00-1141.16%
CDNS260116C004500002024-07-01 9:31AM EDT450.0015.1413.0017.500.00-1211134.26%
CDNS260116C004600002024-06-11 9:30AM EDT460.0010.3011.4021.200.00-1938.26%
CDNS260116C004700002024-06-11 9:30AM EDT470.009.200.000.000.00-126.25%
CDNS260116C004800002024-06-18 11:18AM EDT480.0014.9010.3013.300.00-11233.98%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS260116P001150002024-06-04 11:13AM EDT115.001.300.002.400.00-12050.10%
CDNS260116P001200002024-05-02 9:30AM EDT120.001.950.652.850.00-2449.96%
CDNS260116P001250002024-05-01 9:30AM EDT125.002.250.000.000.00-1812.50%
CDNS260116P001300002024-05-01 9:30AM EDT130.002.500.000.000.00-11012.50%
CDNS260116P001350002024-02-06 11:25AM EDT135.002.470.903.400.00-1246.28%
CDNS260116P001400002024-05-01 9:30AM EDT140.003.200.000.000.00-1312.50%
CDNS260116P001450002024-01-05 1:23PM EDT145.004.801.854.500.00-1445.87%
CDNS260116P001500002024-07-08 11:35AM EDT150.001.811.003.700.00-11742.07%
CDNS260116P001550002024-04-23 11:52AM EDT155.004.200.000.000.00-1012.50%
CDNS260116P001600002024-04-23 9:35AM EDT160.004.900.000.000.00--212.50%
CDNS260116P001650002024-03-05 12:11PM EDT165.004.704.404.800.00--139.99%
CDNS260116P001700002024-07-02 1:38PM EDT170.003.601.954.800.00-1238.46%
CDNS260116P001750002024-02-09 11:40AM EDT175.005.905.407.100.00--141.33%
CDNS260116P001800002024-06-24 12:10PM EDT180.004.982.007.000.00-1139.58%
CDNS260116P001850002023-11-14 11:30AM EDT185.0010.007.1011.500.00--144.86%
CDNS260116P001900002024-01-29 10:30AM EDT190.008.680.000.000.00-6206.25%
CDNS260116P001950002023-12-26 10:39AM EDT195.0010.509.009.900.00--139.35%
CDNS260116P002000002024-07-08 2:24PM EDT200.005.504.007.900.00-12035.00%
CDNS260116P002050002024-02-28 4:31PM EDT205.0010.209.5011.700.00-1238.59%
CDNS260116P002100002024-06-14 9:30AM EDT210.008.035.0010.000.00-71334.94%
CDNS260116P002150002024-06-28 2:54PM EDT215.008.506.009.900.00-1333.36%
CDNS260116P002200002024-06-24 9:50AM EDT220.009.776.5011.500.00-104833.81%
CDNS260116P002250002024-05-20 11:32AM EDT225.0012.508.5010.100.00-1430.76%
CDNS260116P002300002024-06-21 9:53AM EDT230.0011.108.5012.500.00-11132.01%
CDNS260116P002350002024-05-15 11:48AM EDT235.0015.1011.5013.900.00-11432.01%
CDNS260116P002400002024-06-26 10:37AM EDT240.0013.4010.5015.000.00-29231.62%
CDNS260116P002450002024-05-15 11:47AM EDT245.0017.8013.8016.400.00-1531.47%
CDNS260116P002500002024-06-26 10:42AM EDT250.0015.9712.5017.400.00-51430.88%
CDNS260116P002550002024-05-15 11:47AM EDT255.0020.9016.3019.000.00-11230.77%
CDNS260116P002600002024-07-12 2:25PM EDT260.0017.2015.0018.70+1.20+7.50%23729.01%
CDNS260116P002650002024-04-25 12:33PM EDT265.0030.2022.9024.000.00-1531.78%
CDNS260116P002700002024-06-17 2:37PM EDT270.0019.5018.1022.500.00-101029.03%
CDNS260116P002750002024-04-26 12:54PM EDT275.0031.5026.6027.800.00-1731.49%
CDNS260116P002800002024-07-12 2:32PM EDT280.0023.8022.9024.80-6.80-22.22%202427.65%
CDNS260116P002850002024-05-28 2:46PM EDT285.0031.1625.0030.000.00-91129.82%
CDNS260116P002900002024-07-12 2:24PM EDT290.0026.6024.5028.10+1.30+5.14%25126.82%
CDNS260116P002950002024-07-02 10:49AM EDT295.0029.5026.5030.200.00-15226.63%
CDNS260116P003000002024-05-28 2:44PM EDT300.0038.2632.4036.000.00-41028.90%
CDNS260116P003050002024-06-28 12:02PM EDT305.0034.4030.5035.500.00-505226.81%
CDNS260116P003100002024-07-08 12:16PM EDT310.0034.4334.7036.900.00-15715725.97%
CDNS260116P003150002024-03-27 2:08PM EDT315.0045.6252.6054.200.00-1435.55%
CDNS260116P003200002024-06-24 12:10PM EDT320.0041.3437.5042.400.00-1425.91%
CDNS260116P003250002024-05-08 11:20AM EDT325.0057.6250.4053.000.00-2530.87%
CDNS260116P003300002024-05-08 11:20AM EDT330.0060.8253.3055.900.00-1630.76%
CDNS260116P003500002024-05-03 10:20AM EDT350.0076.6069.6073.800.00-141433.94%
CDNS260116P003600002024-03-04 11:54AM EDT360.0064.9069.1073.400.00-1129.19%
CDNS260116P003700002024-02-13 3:58PM EDT370.0087.2877.0081.800.00--1429.99%
CDNS260116P003800002024-03-07 4:03PM EDT380.0079.4084.0088.100.00-1829.23%
CDNS260116P004000002024-06-26 1:57PM EDT400.0095.2088.5092.700.00-1120.58%
CDNS260116P004800002024-06-17 11:19AM EDT480.00165.50162.00166.500.00--021.08%