Deutsche Märkte öffnen in 16 Minuten
Nikkei 225
27.346,88 +19,77 (+0,07%) Dow Jones 30
34.086,04 +368,95 (+1,09%) BTC-EUR
21.246,39 +21,35 (+0,10%) CMC Crypto 200
524,33 +5,54 (+1,07%) Nasdaq Compositive
11.584,55 +190,74 (+1,67%) S&P 500
4.076,60 +58,83 (+1,46%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS230217C00075000 | 2022-07-26 1:49PM EST | 75.00 | 97.30 | 112.90 | 115.00 | 0.00 | - | - | 10 | 374.37% |
| CDNS230217C00115000 | 2022-07-05 1:25PM EST | 115.00 | 43.14 | 69.60 | 73.40 | 0.00 | - | - | 35 | 188.18% |
| CDNS230217C00120000 | 2022-07-08 11:56AM EST | 120.00 | 45.95 | 65.20 | 68.20 | 0.00 | - | - | 5 | 177.73% |
| CDNS230217C00130000 | 2022-07-28 9:39AM EST | 130.00 | 55.20 | 60.40 | 62.40 | 0.00 | - | - | 4 | 205.64% |
| CDNS230217C00135000 | 2022-08-08 9:30AM EST | 135.00 | 56.10 | 55.90 | 57.70 | 0.00 | - | - | 2 | 194.64% |
| CDNS230217C00140000 | 2022-08-02 9:26AM EST | 140.00 | 50.60 | 51.30 | 52.90 | 0.00 | - | 1 | 6 | 182.70% |
| CDNS230217C00145000 | 2022-07-28 9:43AM EST | 145.00 | 43.10 | 47.10 | 48.70 | 0.00 | - | - | 12 | 175.22% |
| CDNS230217C00150000 | 2022-07-28 9:41AM EST | 150.00 | 39.40 | 42.90 | 44.60 | 0.00 | - | - | 20 | 167.72% |
| CDNS230217C00155000 | 2022-07-25 12:30PM EST | 155.00 | 27.50 | 39.00 | 40.70 | 0.00 | - | - | 2 | 161.69% |
| CDNS230217C00160000 | 2022-07-15 9:25AM EST | 160.00 | 17.70 | 35.60 | 37.00 | 0.00 | - | - | 2 | 157.59% |
| CDNS230217C00165000 | 2022-08-10 12:26PM EST | 165.00 | 33.00 | 33.00 | 33.40 | +7.60 | +29.92% | - | 3 | 155.82% |
| CDNS230217C00170000 | 2022-08-05 10:26AM EST | 170.00 | 28.45 | 29.50 | 31.10 | 0.00 | - | 9 | 28 | 154.35% |
| CDNS230217C00175000 | 2022-07-08 1:00PM EST | 175.00 | 13.50 | 23.20 | 25.10 | 0.00 | - | - | 14 | 130.22% |
| CDNS230217C00180000 | 2022-08-03 9:34AM EST | 180.00 | 21.79 | 23.00 | 23.60 | 0.00 | - | 1 | 10 | 140.47% |
| CDNS230217C00185000 | 2022-08-05 11:02AM EST | 185.00 | 20.69 | 20.50 | 21.20 | 0.00 | - | 4 | 31 | 138.94% |
| CDNS230217C00190000 | 2022-08-05 10:23AM EST | 190.00 | 17.50 | 17.40 | 18.60 | 0.00 | - | - | 18 | 133.78% |
| CDNS230217C00195000 | 2022-08-05 10:23AM EST | 195.00 | 15.40 | 14.60 | 16.30 | 0.00 | - | 9 | 19 | 129.42% |
| CDNS230217C00200000 | 2022-08-11 9:43AM EST | 200.00 | 14.20 | 13.40 | 14.10 | +0.70 | +5.19% | 2 | 16 | 129.38% |
| CDNS230217C00210000 | 2022-08-05 12:09PM EST | 210.00 | 10.90 | 9.30 | 10.10 | 0.00 | - | - | 9 | 121.66% |
| CDNS230217C00240000 | 2022-08-10 10:35AM EST | 240.00 | 3.65 | 3.40 | 3.60 | +3.65 | - | - | 11 | 114.23% |
Putsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS230217P00075000 | 2022-07-19 2:20PM EST | 75.00 | 1.10 | 0.00 | 2.50 | 0.00 | - | - | 85 | 249.41% |
| CDNS230217P00115000 | 2022-07-13 12:41PM EST | 115.00 | 4.70 | 0.00 | 1.70 | 0.00 | - | - | 8 | 130.66% |
| CDNS230217P00120000 | 2022-07-15 12:07PM EST | 120.00 | 5.00 | 0.90 | 1.60 | 0.00 | - | - | 1 | 131.06% |
| CDNS230217P00125000 | 2022-07-01 11:11AM EST | 125.00 | 8.40 | 2.45 | 3.50 | 0.00 | - | - | 1 | 151.66% |
| CDNS230217P00130000 | 2022-07-29 11:06AM EST | 130.00 | 3.30 | 2.25 | 2.45 | 0.00 | - | - | 66 | 130.25% |
| CDNS230217P00135000 | 2022-08-08 10:09AM EST | 135.00 | 3.30 | 2.70 | 3.10 | 0.00 | - | 1 | 86 | 127.03% |
| CDNS230217P00140000 | 2022-08-01 10:21AM EST | 140.00 | 4.10 | 3.50 | 3.70 | 0.00 | - | - | 83 | 124.44% |
| CDNS230217P00145000 | 2022-08-10 9:55AM EST | 145.00 | 4.20 | 4.00 | 4.50 | -1.10 | -20.75% | 1 | 13 | 120.00% |
| CDNS230217P00150000 | 2022-07-29 10:54AM EST | 150.00 | 6.50 | 5.10 | 5.40 | 0.00 | - | - | 1 | 117.99% |
| CDNS230217P00155000 | 2022-08-09 11:05AM EST | 155.00 | 7.00 | 6.10 | 6.20 | 0.00 | - | 437 | 337 | 113.70% |
| CDNS230217P00160000 | 2022-08-09 1:26PM EST | 160.00 | 8.40 | 6.80 | 7.40 | 0.00 | - | 125 | 132 | 108.75% |
| CDNS230217P00175000 | 2022-08-09 2:58PM EST | 175.00 | 13.30 | 12.00 | 13.40 | 0.00 | - | 1 | 11 | 106.18% |
| CDNS230217P00180000 | 2022-08-08 2:18PM EST | 180.00 | 15.50 | 13.90 | 14.10 | 0.00 | - | 14 | 72 | 98.62% |
| CDNS230217P00185000 | 2022-08-08 2:19PM EST | 185.00 | 17.80 | 15.10 | 16.30 | 0.00 | - | 6 | 161 | 92.30% |
| CDNS230217P00190000 | 2022-08-11 10:25AM EST | 190.00 | 18.50 | 17.40 | 18.80 | -0.90 | -4.64% | 43 | 21 | 88.81% |
| CDNS230217P00195000 | 2022-08-04 12:16PM EST | 195.00 | 23.60 | 19.60 | 21.40 | 0.00 | - | - | 1 | 83.48% |
