Deutsche Märkte öffnen in 58 Minuten
Nikkei 225
27.346,88 +19,77 (+0,07%) Dow Jones 30
34.086,04 +368,95 (+1,09%) BTC-EUR
21.229,47 +67,08 (+0,32%) 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. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS230317C00105000 | 2022-10-12 10:39AM EST | 105.00 | 49.70 | 62.50 | 65.10 | 0.00 | - | - | 10 | 0.00% |
| CDNS230317C00110000 | 2023-01-12 2:12PM EST | 110.00 | 59.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CDNS230317C00115000 | 2022-12-07 10:10AM EST | 115.00 | 48.80 | 43.30 | 44.80 | 0.00 | - | - | 2 | 0.00% |
| CDNS230317C00130000 | 2023-01-24 2:38PM EST | 130.00 | 53.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS230317C00135000 | 2023-01-17 9:50AM EST | 135.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CDNS230317C00140000 | 2022-11-07 11:41AM EST | 140.00 | 15.40 | 26.60 | 27.40 | 0.00 | - | 10 | 17 | 0.00% |
| CDNS230317C00145000 | 2022-11-03 10:57AM EST | 145.00 | 14.00 | 31.20 | 33.30 | 0.00 | - | 3 | 4 | 0.00% |
| CDNS230317C00150000 | 2023-01-09 9:30AM EST | 150.00 | 17.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS230317C00155000 | 2023-01-27 2:20PM EST | 155.00 | 32.28 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| CDNS230317C00160000 | 2023-01-17 9:59AM EST | 160.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS230317C00165000 | 2023-01-31 11:52AM EST | 165.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS230317C00170000 | 2023-01-26 3:26PM EST | 170.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS230317C00175000 | 2023-01-30 2:48PM EST | 175.00 | 13.22 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CDNS230317C00180000 | 2023-01-31 12:38PM EST | 180.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CDNS230317C00185000 | 2023-01-31 3:00PM EST | 185.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| CDNS230317C00190000 | 2023-01-31 2:54PM EST | 190.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| CDNS230317C00195000 | 2023-01-31 2:53PM EST | 195.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| CDNS230317C00200000 | 2023-01-31 3:53PM EST | 200.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS230317C00210000 | 2023-01-31 1:34PM EST | 210.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| CDNS230317C00220000 | 2023-01-26 10:14AM EST | 220.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS230317C00230000 | 2022-10-20 2:31PM EST | 230.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 50 | 155 | 55.93% |
| CDNS230317C00240000 | 2022-09-08 1:57PM EST | 240.00 | 1.40 | 0.35 | 0.85 | 0.00 | - | - | 711 | 48.73% |
Putsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS230317P00085000 | 2022-10-04 2:40PM EST | 85.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 18 | 50.00% |
| CDNS230317P00100000 | 2023-01-17 9:30AM EST | 100.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CDNS230317P00110000 | 2023-01-17 9:30AM EST | 110.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CDNS230317P00115000 | 2023-01-17 9:30AM EST | 115.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CDNS230317P00120000 | 2023-01-19 10:48AM EST | 120.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CDNS230317P00125000 | 2023-01-06 3:40PM EST | 125.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CDNS230317P00130000 | 2022-12-29 11:59AM EST | 130.00 | 1.55 | 0.00 | 0.60 | 0.00 | - | 1 | 187 | 50.98% |
| CDNS230317P00135000 | 2023-01-23 3:41PM EST | 135.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CDNS230317P00140000 | 2023-01-20 12:07PM EST | 140.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| CDNS230317P00145000 | 2023-01-17 9:48AM EST | 145.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS230317P00150000 | 2023-01-31 12:08PM EST | 150.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CDNS230317P00155000 | 2023-01-26 9:30AM EST | 155.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| CDNS230317P00160000 | 2023-01-30 11:37AM EST | 160.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CDNS230317P00165000 | 2023-01-30 11:24AM EST | 165.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| CDNS230317P00170000 | 2023-01-30 9:42AM EST | 170.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS230317P00175000 | 2023-01-31 3:10PM EST | 175.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CDNS230317P00180000 | 2023-01-31 3:54PM EST | 180.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| CDNS230317P00185000 | 2023-01-31 3:55PM EST | 185.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CDNS230317P00190000 | 2023-01-31 2:35PM EST | 190.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS230317P00195000 | 2023-01-23 1:36PM EST | 195.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS230317P00200000 | 2022-10-12 11:36AM EST | 200.00 | 51.60 | 33.60 | 35.50 | 0.00 | - | - | 0 | 93.85% |
