Deutsche Märkte schließen in 2 Stunden 43 Minuten
DAX
18.363,31 +61,41 (+0,34%) Euro Stoxx 50
4.765,28 +27,22 (+0,57%) Dow Jones 30
40.345,41 -410,39 (-1,01%) Gold
2.531,90 +7,30 (+0,29%) EUR/USD
1,1047 -0,0042 (-0,38%) Bitcoin EUR
49.983,02 +713,77 (+1,45%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240920C00140000 | 2024-08-06 1:10PM EDT | 140.00 | 121.90 | 109.00 | 113.20 | 0.00 | - | - | 3 | 240.43% |
| CDNS240920C00185000 | 2024-08-16 12:06PM EDT | 185.00 | 96.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CDNS240920C00200000 | 2024-09-06 3:42PM EDT | 200.00 | 48.38 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CDNS240920C00220000 | 2024-09-03 3:46PM EDT | 220.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| CDNS240920C00230000 | 2024-08-13 9:46AM EDT | 230.00 | 43.95 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CDNS240920C00240000 | 2024-09-05 3:05PM EDT | 240.00 | 15.27 | 0.00 | 0.00 | 0.00 | - | 5 | 172 | 0.00% |
| CDNS240920C00245000 | 2024-09-04 9:54AM EDT | 245.00 | 13.52 | 0.00 | 0.00 | 0.00 | - | 15 | 63 | 0.00% |
| CDNS240920C00250000 | 2024-09-06 3:54PM EDT | 250.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 20 | 38 | 1.56% |
| CDNS240920C00255000 | 2024-09-06 3:24PM EDT | 255.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 13 | 76 | 3.13% |
| CDNS240920C00260000 | 2024-09-06 3:58PM EDT | 260.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 553 | 856 | 6.25% |
| CDNS240920C00265000 | 2024-09-06 3:51PM EDT | 265.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 573 | 308 | 6.25% |
| CDNS240920C00270000 | 2024-09-06 1:11PM EDT | 270.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 18 | 539 | 12.50% |
| CDNS240920C00275000 | 2024-09-06 3:58PM EDT | 275.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6 | 400 | 12.50% |
| CDNS240920C00280000 | 2024-09-06 3:58PM EDT | 280.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 99 | 579 | 12.50% |
| CDNS240920C00285000 | 2024-09-06 1:19PM EDT | 285.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 179 | 12.50% |
| CDNS240920C00290000 | 2024-09-06 11:30AM EDT | 290.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 595 | 25.00% |
| CDNS240920C00295000 | 2024-09-06 2:11PM EDT | 295.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 773 | 25.00% |
| CDNS240920C00300000 | 2024-09-06 2:18PM EDT | 300.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 25.00% |
| CDNS240920C00305000 | 2024-09-05 9:53AM EDT | 305.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 25.00% |
| CDNS240920C00310000 | 2024-09-06 12:58PM EDT | 310.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 178 | 25.00% |
| CDNS240920C00315000 | 2024-09-04 9:30AM EDT | 315.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 25.00% |
| CDNS240920C00320000 | 2024-09-05 11:16AM EDT | 320.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 137 | 25.00% |
| CDNS240920C00325000 | 2024-09-04 3:53PM EDT | 325.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 171 | 25.00% |
| CDNS240920C00330000 | 2024-09-03 10:54AM EDT | 330.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36 | 53 | 25.00% |
| CDNS240920C00335000 | 2024-09-03 10:53AM EDT | 335.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 25.00% |
| CDNS240920C00340000 | 2024-08-21 9:42AM EDT | 340.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| CDNS240920C00345000 | 2024-08-19 11:43AM EDT | 345.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| CDNS240920C00350000 | 2024-08-26 12:23PM EDT | 350.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| CDNS240920C00355000 | 2024-08-21 1:57PM EDT | 355.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| CDNS240920C00360000 | 2024-08-23 12:07PM EDT | 360.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| CDNS240920C00365000 | 2024-07-23 9:45AM EDT | 365.00 | 0.38 | 0.00 | 1.75 | 0.00 | - | - | 1 | 117.87% |
| CDNS240920C00370000 | 2024-08-07 2:33PM EDT | 370.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | - | 3 | 125.73% |
| CDNS240920C00380000 | 2024-08-21 10:15AM EDT | 380.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CDNS240920C00385000 | 2024-08-29 10:00AM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 9 | 50.00% |
| CDNS240920C00405000 | 2024-08-20 10:55AM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 30 | 50.00% |
| CDNS240920C00410000 | 2024-08-22 2:00PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 137 | 50.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240920P00140000 | 2024-08-19 1:13PM EDT | 140.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 50.00% |
| CDNS240920P00145000 | 2024-08-19 10:56AM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 27 | 42 | 50.00% |
| CDNS240920P00150000 | 2024-08-19 3:15PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 63 | 50.00% |
| CDNS240920P00155000 | 2024-08-19 3:15PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 114 | 114 | 50.00% |
| CDNS240920P00160000 | 2024-09-03 12:24PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 110 | 50.00% |
| CDNS240920P00165000 | 2024-09-03 11:12AM EDT | 165.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CDNS240920P00170000 | 2024-09-03 11:12AM EDT | 170.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CDNS240920P00180000 | 2024-08-21 11:30AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 25.00% |
| CDNS240920P00185000 | 2024-08-05 9:43AM EDT | 185.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CDNS240920P00190000 | 2024-08-05 9:43AM EDT | 190.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CDNS240920P00195000 | 2024-08-14 3:58PM EDT | 195.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 25.00% |
| CDNS240920P00200000 | 2024-08-20 9:30AM EDT | 200.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| CDNS240920P00205000 | 2024-08-29 3:21PM EDT | 205.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| CDNS240920P00210000 | 2024-09-06 12:56PM EDT | 210.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 25.00% |
| CDNS240920P00215000 | 2024-09-06 3:36PM EDT | 215.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 10 | 67 | 12.50% |
| CDNS240920P00220000 | 2024-09-04 2:13PM EDT | 220.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 12.50% |
| CDNS240920P00225000 | 2024-09-06 3:50PM EDT | 225.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 544 | 650 | 12.50% |
| CDNS240920P00230000 | 2024-09-05 3:52PM EDT | 230.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 320 | 12.50% |
| CDNS240920P00235000 | 2024-09-06 3:50PM EDT | 235.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 551 | 1,465 | 6.25% |
| CDNS240920P00240000 | 2024-09-06 10:31AM EDT | 240.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 5 | 487 | 3.13% |
| CDNS240920P00245000 | 2024-09-06 3:54PM EDT | 245.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 28 | 410 | 1.56% |
| CDNS240920P00250000 | 2024-09-06 3:37PM EDT | 250.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 80 | 2,822 | 0.00% |
| CDNS240920P00255000 | 2024-09-06 2:55PM EDT | 255.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 8 | 2,190 | 0.00% |
| CDNS240920P00260000 | 2024-09-06 12:14PM EDT | 260.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 2 | 742 | 0.00% |
| CDNS240920P00265000 | 2024-09-06 3:11PM EDT | 265.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 13 | 350 | 0.00% |
| CDNS240920P00270000 | 2024-09-06 2:36PM EDT | 270.00 | 23.90 | 0.00 | 0.00 | 0.00 | - | 15 | 183 | 0.00% |
| CDNS240920P00275000 | 2024-09-06 9:52AM EDT | 275.00 | 24.90 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.00% |
| CDNS240920P00280000 | 2024-09-06 3:50PM EDT | 280.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 11 | 94 | 0.00% |
| CDNS240920P00285000 | 2024-09-06 12:57PM EDT | 285.00 | 38.57 | 0.00 | 0.00 | 0.00 | - | 2 | 62 | 0.00% |
| CDNS240920P00290000 | 2024-08-28 1:57PM EDT | 290.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| CDNS240920P00295000 | 2024-08-22 12:19PM EDT | 295.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| CDNS240920P00300000 | 2024-08-21 10:00AM EDT | 300.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CDNS240920P00305000 | 2024-08-21 3:45PM EDT | 305.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240920P00310000 | 2024-09-05 3:49PM EDT | 310.00 | 59.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CDNS240920P00315000 | 2024-09-05 3:49PM EDT | 315.00 | 64.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240920P00320000 | 2024-08-21 12:50PM EDT | 320.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
