Deutsche Märkte geschlossen

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
230,66+2,08 (+0,91%)
Börsenschluss: 04:00PM EDT
231,00 +0,34 (+0,15%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. November 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS231117C001100002023-04-05 12:46PM EDT110.00100.9396.20101.000.00--50.00%
CDNS231117C001150002023-07-26 1:03PM EDT115.00119.47116.60121.400.00--5132.64%
CDNS231117C001250002023-08-17 3:43PM EDT125.0097.02108.00112.800.00-50131.36%
CDNS231117C001350002023-08-16 3:14PM EDT135.0091.3898.20103.000.00-55119.45%
CDNS231117C001400002023-04-21 12:13PM EDT140.0079.1578.8083.500.00-100.00%
CDNS231117C001500002023-04-03 11:54AM EDT150.0067.4062.5066.100.00--10.00%
CDNS231117C001550002023-08-01 3:44PM EDT155.0081.2585.2090.000.00--5132.08%
CDNS231117C001700002023-08-31 12:02PM EDT170.0073.6060.3065.000.00-4459.55%
CDNS231117C001750002023-06-30 3:30PM EDT175.0063.8060.5064.000.00-1181.18%
CDNS231117C001800002023-08-08 10:51AM EDT180.0053.8561.0064.400.00-11198.60%
CDNS231117C001850002023-09-15 11:57AM EDT185.0050.8046.5050.500.00-1151.69%
CDNS231117C001900002023-08-14 9:44AM EDT190.0041.1050.5053.400.00-48583.09%
CDNS231117C001950002023-08-08 10:56AM EDT195.0040.4347.3050.100.00-12783.18%
CDNS231117C002000002023-09-15 9:40AM EDT200.0042.8033.3036.300.00-13550.16%
CDNS231117C002100002023-09-07 2:46PM EDT210.0036.1325.3027.000.00-255442.18%
CDNS231117C002200002023-09-14 3:10PM EDT220.0028.3017.5019.800.00-28439.65%
CDNS231117C002300002023-09-22 3:09PM EDT230.0013.1012.2012.50+1.40+11.97%2440634.13%
CDNS231117C002400002023-09-22 3:30PM EDT240.008.107.507.80+0.90+12.50%1246732.65%
CDNS231117C002500002023-09-22 2:02PM EDT250.004.504.204.50+0.50+12.50%1977231.52%
CDNS231117C002600002023-09-22 10:38AM EDT260.002.502.152.40+0.30+13.64%421030.66%
CDNS231117C002700002023-09-21 3:44PM EDT270.001.050.951.850.00-1132433.89%
CDNS231117C002800002023-09-22 12:42PM EDT280.000.580.205.00-0.07-10.77%121153.63%
CDNS231117C002900002023-09-15 10:09AM EDT290.000.730.101.200.00-511339.66%
CDNS231117C003000002023-09-14 3:58PM EDT300.000.600.002.050.00-101749.93%
CDNS231117C003100002023-07-17 1:30PM EDT310.001.570.001.650.00-81151.59%
CDNS231117C003300002023-09-13 1:09PM EDT330.000.15-4.800.00--177.92%
CDNS231117C003500002023-07-25 10:13AM EDT350.000.550.000.750.00--1051.37%
CDNS231117C003600002023-08-23 3:21PM EDT360.000.100.000.200.00-8849.76%
Putsfür17. November 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS231117P001100002023-04-25 9:46AM EDT110.001.100.004.800.00-515129.03%
CDNS231117P001300002023-03-28 10:41AM EDT130.002.100.102.900.00--393.34%
CDNS231117P001350002023-06-12 2:41PM EDT135.001.250.004.800.00--2898.13%
CDNS231117P001400002023-06-12 2:40PM EDT140.000.840.004.800.00--3292.61%
CDNS231117P001450002023-06-13 3:56PM EDT145.001.500.004.800.00-21887.27%
CDNS231117P001500002023-07-06 12:02PM EDT150.001.090.001.850.00-11666.21%
CDNS231117P001550002023-06-12 2:40PM EDT155.002.150.004.800.00-423377.05%
CDNS231117P001600002023-07-10 11:07AM EDT160.000.820.000.850.00-5556.79%
CDNS231117P001650002023-08-18 10:24AM EDT165.001.050.004.800.00-428667.33%
CDNS231117P001700002023-09-15 12:33PM EDT170.001.150.001.000.00-13929450.56%
CDNS231117P001750002023-08-18 10:28AM EDT175.001.650.001.100.00-120747.62%
CDNS231117P001800002023-08-14 2:31PM EDT180.001.250.002.750.00-569455.75%
CDNS231117P001850002023-08-16 1:21PM EDT185.001.950.104.900.00-816262.38%
CDNS231117P001900002023-09-22 3:11PM EDT190.001.101.201.35+0.13+13.40%128337.93%
CDNS231117P001950002023-09-21 2:39PM EDT195.001.781.601.750.00-325236.60%
CDNS231117P002000002023-09-21 3:55PM EDT200.002.552.102.250.00-12634935.23%
CDNS231117P002100002023-09-22 3:39PM EDT210.003.403.603.80-0.70-17.07%2035532.98%
CDNS231117P002200002023-09-22 2:39PM EDT220.006.206.006.30-0.85-12.06%1921730.99%
CDNS231117P002300002023-09-22 2:43PM EDT230.009.809.7010.00-1.10-10.09%3829528.97%
CDNS231117P002400002023-09-22 3:21PM EDT240.0014.4014.9015.30-1.70-10.56%1530527.30%
CDNS231117P002500002023-09-22 11:11AM EDT250.0019.8321.7022.30+1.23+6.61%87126.15%
CDNS231117P002600002023-09-22 2:26PM EDT260.0030.4128.7032.50+9.11+42.77%32233.86%
CDNS231117P002700002023-09-12 10:06AM EDT270.0029.0038.7042.000.00-1037.89%
CDNS231117P002800002023-06-13 2:27PM EDT280.0044.0040.4044.500.00--00.00%
CDNS231117P002900002023-09-12 3:58PM EDT290.0053.4057.0061.800.00-1047.58%