Deutsche Märkte öffnen in 58 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. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS230317C001050002022-10-12 10:39AM EST105.0049.7062.5065.100.00--100.00%
CDNS230317C001100002023-01-12 2:12PM EST110.0059.200.000.000.00--00.00%
CDNS230317C001150002022-12-07 10:10AM EST115.0048.8043.3044.800.00--20.00%
CDNS230317C001300002023-01-24 2:38PM EST130.0053.710.000.000.00-200.00%
CDNS230317C001350002023-01-17 9:50AM EST135.0038.500.000.000.00-500.00%
CDNS230317C001400002022-11-07 11:41AM EST140.0015.4026.6027.400.00-10170.00%
CDNS230317C001450002022-11-03 10:57AM EST145.0014.0031.2033.300.00-340.00%
CDNS230317C001500002023-01-09 9:30AM EST150.0017.830.000.000.00-100.00%
CDNS230317C001550002023-01-27 2:20PM EST155.0032.280.000.000.00-1300.00%
CDNS230317C001600002023-01-17 9:59AM EST160.0018.400.000.000.00-200.00%
CDNS230317C001650002023-01-31 11:52AM EST165.0021.200.000.000.00-200.00%
CDNS230317C001700002023-01-26 3:26PM EST170.0019.750.000.000.00-100.00%
CDNS230317C001750002023-01-30 2:48PM EST175.0013.220.000.000.00-1200.00%
CDNS230317C001800002023-01-31 12:38PM EST180.0011.000.000.000.00-400.00%
CDNS230317C001850002023-01-31 3:00PM EST185.008.000.000.000.00-1300.78%
CDNS230317C001900002023-01-31 2:54PM EST190.005.700.000.000.00-1903.13%
CDNS230317C001950002023-01-31 2:53PM EST195.004.000.000.000.00-2803.13%
CDNS230317C002000002023-01-31 3:53PM EST200.002.590.000.000.00-106.25%
CDNS230317C002100002023-01-31 1:34PM EST210.000.950.000.000.00-1106.25%
CDNS230317C002200002023-01-26 10:14AM EST220.000.350.000.000.00-1012.50%
CDNS230317C002300002022-10-20 2:31PM EST230.000.750.004.800.00-5015555.93%
CDNS230317C002400002022-09-08 1:57PM EST240.001.400.350.850.00--71148.73%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS230317P000850002022-10-04 2:40PM EST85.000.550.000.000.00--1850.00%
CDNS230317P001000002023-01-17 9:30AM EST100.000.290.000.000.00-10025.00%
CDNS230317P001100002023-01-17 9:30AM EST110.000.430.000.000.00-2025.00%
CDNS230317P001150002023-01-17 9:30AM EST115.000.460.000.000.00-3025.00%
CDNS230317P001200002023-01-19 10:48AM EST120.000.950.000.000.00-1025.00%
CDNS230317P001250002023-01-06 3:40PM EST125.001.050.000.000.00-2025.00%
CDNS230317P001300002022-12-29 11:59AM EST130.001.550.000.600.00-118750.98%
CDNS230317P001350002023-01-23 3:41PM EST135.000.340.000.000.00-5025.00%
CDNS230317P001400002023-01-20 12:07PM EST140.000.890.000.000.00-144012.50%
CDNS230317P001450002023-01-17 9:48AM EST145.001.610.000.000.00-1012.50%
CDNS230317P001500002023-01-31 12:08PM EST150.000.950.000.000.00-3012.50%
CDNS230317P001550002023-01-26 9:30AM EST155.001.500.000.000.00-20012.50%
CDNS230317P001600002023-01-30 11:37AM EST160.002.000.000.000.00-506.25%
CDNS230317P001650002023-01-30 11:24AM EST165.002.820.000.000.00-1906.25%
CDNS230317P001700002023-01-30 9:42AM EST170.003.650.000.000.00-106.25%
CDNS230317P001750002023-01-31 3:10PM EST175.005.100.000.000.00-603.13%
CDNS230317P001800002023-01-31 3:54PM EST180.006.600.000.000.00-401.56%
CDNS230317P001850002023-01-31 3:55PM EST185.009.000.000.000.00-400.00%
CDNS230317P001900002023-01-31 2:35PM EST190.0011.600.000.000.00-200.00%
CDNS230317P001950002023-01-23 1:36PM EST195.0014.500.000.000.00-200.00%
CDNS230317P002000002022-10-12 11:36AM EST200.0051.6033.6035.500.00--093.85%