Deutsche Märkte öffnen in 16 Minuten

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
182,83+2,09 (+1,16%)
Börsenschluss: 04:00PM EST
182,91 +0,08 (+0,04%)
Nachbörse: 07:40PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS230217C000750002022-07-26 1:49PM EST75.0097.30112.90115.000.00--10374.37%
CDNS230217C001150002022-07-05 1:25PM EST115.0043.1469.6073.400.00--35188.18%
CDNS230217C001200002022-07-08 11:56AM EST120.0045.9565.2068.200.00--5177.73%
CDNS230217C001300002022-07-28 9:39AM EST130.0055.2060.4062.400.00--4205.64%
CDNS230217C001350002022-08-08 9:30AM EST135.0056.1055.9057.700.00--2194.64%
CDNS230217C001400002022-08-02 9:26AM EST140.0050.6051.3052.900.00-16182.70%
CDNS230217C001450002022-07-28 9:43AM EST145.0043.1047.1048.700.00--12175.22%
CDNS230217C001500002022-07-28 9:41AM EST150.0039.4042.9044.600.00--20167.72%
CDNS230217C001550002022-07-25 12:30PM EST155.0027.5039.0040.700.00--2161.69%
CDNS230217C001600002022-07-15 9:25AM EST160.0017.7035.6037.000.00--2157.59%
CDNS230217C001650002022-08-10 12:26PM EST165.0033.0033.0033.40+7.60+29.92%-3155.82%
CDNS230217C001700002022-08-05 10:26AM EST170.0028.4529.5031.100.00-928154.35%
CDNS230217C001750002022-07-08 1:00PM EST175.0013.5023.2025.100.00--14130.22%
CDNS230217C001800002022-08-03 9:34AM EST180.0021.7923.0023.600.00-110140.47%
CDNS230217C001850002022-08-05 11:02AM EST185.0020.6920.5021.200.00-431138.94%
CDNS230217C001900002022-08-05 10:23AM EST190.0017.5017.4018.600.00--18133.78%
CDNS230217C001950002022-08-05 10:23AM EST195.0015.4014.6016.300.00-919129.42%
CDNS230217C002000002022-08-11 9:43AM EST200.0014.2013.4014.10+0.70+5.19%216129.38%
CDNS230217C002100002022-08-05 12:09PM EST210.0010.909.3010.100.00--9121.66%
CDNS230217C002400002022-08-10 10:35AM EST240.003.653.403.60+3.65--11114.23%
Putsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS230217P000750002022-07-19 2:20PM EST75.001.100.002.500.00--85249.41%
CDNS230217P001150002022-07-13 12:41PM EST115.004.700.001.700.00--8130.66%
CDNS230217P001200002022-07-15 12:07PM EST120.005.000.901.600.00--1131.06%
CDNS230217P001250002022-07-01 11:11AM EST125.008.402.453.500.00--1151.66%
CDNS230217P001300002022-07-29 11:06AM EST130.003.302.252.450.00--66130.25%
CDNS230217P001350002022-08-08 10:09AM EST135.003.302.703.100.00-186127.03%
CDNS230217P001400002022-08-01 10:21AM EST140.004.103.503.700.00--83124.44%
CDNS230217P001450002022-08-10 9:55AM EST145.004.204.004.50-1.10-20.75%113120.00%
CDNS230217P001500002022-07-29 10:54AM EST150.006.505.105.400.00--1117.99%
CDNS230217P001550002022-08-09 11:05AM EST155.007.006.106.200.00-437337113.70%
CDNS230217P001600002022-08-09 1:26PM EST160.008.406.807.400.00-125132108.75%
CDNS230217P001750002022-08-09 2:58PM EST175.0013.3012.0013.400.00-111106.18%
CDNS230217P001800002022-08-08 2:18PM EST180.0015.5013.9014.100.00-147298.62%
CDNS230217P001850002022-08-08 2:19PM EST185.0017.8015.1016.300.00-616192.30%
CDNS230217P001900002022-08-11 10:25AM EST190.0018.5017.4018.80-0.90-4.64%432188.81%
CDNS230217P001950002022-08-04 12:16PM EST195.0023.6019.6021.400.00--183.48%