Deutsche Märkte geschlossen

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
185,85-3,37 (-1,78%)
Börsenschluss: 04:00PM EST
185,16 -0,69 (-0,37%)
Nachbörse: 06:31PM EST
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS240119C000800002021-11-10 6:50AM EST80.0073.86108.20112.400.00-1371.07%
CDNS240119C000900002021-10-25 9:23AM EST90.0086.4095.2098.400.00--253.75%
CDNS240119C001000002021-11-10 6:50AM EST100.0062.5089.4093.500.00-1259.23%
CDNS240119C001200002021-12-22 9:58AM EST120.0079.6065.4069.500.00-12439.42%
CDNS240119C001250002021-11-10 6:50AM EST125.0047.4071.4075.900.00-12059.56%
CDNS240119C001350002022-07-29 1:04PM EST135.0065.1063.9065.900.00-254454.64%
CDNS240119C001400002022-08-11 11:15AM EST140.0061.9060.5062.20+1.30+2.15%1753.75%
CDNS240119C001450002022-08-05 11:46AM EST145.0059.3756.8058.500.00-11952.45%
CDNS240119C001500002022-08-04 10:49AM EST150.0053.4052.7055.000.00-52350.86%
CDNS240119C001550002022-08-10 9:36AM EST155.0051.9750.0051.90+19.87+61.90%13150.69%
CDNS240119C001600002022-07-26 8:34AM EST160.0040.0046.6048.600.00-17851.20%
CDNS240119C001650002022-08-02 12:20PM EST165.0044.9043.0045.500.00-17850.33%
CDNS240119C001700002022-08-05 2:54PM EST170.0043.6041.2042.600.00-24349.62%
CDNS240119C001750002022-08-04 10:36AM EST175.0038.1237.0039.900.00-110649.06%
CDNS240119C001800002022-08-04 9:11AM EST180.0035.8035.6037.300.00-11448.51%
CDNS240119C001850002022-08-04 10:36AM EST185.0033.0232.2034.500.00-14047.52%
CDNS240119C001900002022-08-01 11:30AM EST190.0034.2030.6032.000.00-2546.82%
CDNS240119C001950002022-08-09 2:48PM EST195.0028.8727.9030.000.00-1646.69%
CDNS240119C002000002022-08-09 8:57AM EST200.0026.8526.0027.600.00-73945.85%
CDNS240119C002100002022-08-02 1:08PM EST210.0023.0021.0023.600.00-52944.87%
CDNS240119C002200002022-08-01 10:07AM EST220.0021.0017.6019.800.00-2543.62%
CDNS240119C002300002021-11-29 12:10PM EST230.0020.8020.2022.000.00--250.35%
CDNS240119C002400002022-08-10 8:30AM EST240.0014.2010.9013.80-0.10-0.70%19341.78%
CDNS240119C002500002022-08-03 10:56AM EST250.0011.208.5011.800.00-62341.62%
CDNS240119C002600002022-08-09 11:23AM EST260.008.207.509.600.00-25240.67%
CDNS240119C002700002022-08-04 1:48PM EST270.008.004.909.300.00--142.58%
CDNS240119C002800002022-08-04 1:47PM EST280.006.504.706.900.00-14940.39%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS240119P000750002022-07-20 1:13PM EST75.001.300.005.000.00-81365.03%
CDNS240119P000800002021-12-29 2:09PM EST80.003.802.007.000.00-1471.34%
CDNS240119P000900002022-08-09 8:31AM EST90.002.001.502.950.00-2552.01%
CDNS240119P000950002022-08-11 8:31AM EST95.002.002.003.50-0.50-20.00%28151.37%
CDNS240119P001000002022-08-10 8:30AM EST100.002.412.003.10+2.41--1049.65%
CDNS240119P001050002022-08-11 9:59AM EST105.002.502.303.40+2.50-2147.64%
CDNS240119P001100002022-07-26 11:35AM EST110.005.703.004.600.00-29248.79%
CDNS240119P001150002022-07-14 8:41AM EST115.009.402.105.100.00--147.15%
CDNS240119P001200002022-01-05 3:51PM EST120.0010.6010.4013.50+0.10+0.95%8261.55%
CDNS240119P001300002021-12-03 10:25AM EST130.0013.5011.0013.600.00-101454.74%
CDNS240119P001350002022-07-25 9:44AM EST135.0011.906.407.500.00--2240.83%
CDNS240119P001400002022-08-02 11:12AM EST140.0010.106.808.800.00-409340.52%
CDNS240119P001450002022-07-15 12:54PM EST145.0017.808.609.600.00-1638.98%
CDNS240119P001500002022-07-28 1:51PM EST150.0012.908.4011.100.00-201938.62%
CDNS240119P001550002022-07-27 1:07PM EST155.0016.8011.4013.900.00--4240.27%
CDNS240119P001600002022-08-02 12:01PM EST160.0016.0013.0013.900.00-12536.90%
CDNS240119P001650002022-08-02 12:28PM EST165.0018.0014.0016.000.00-52636.87%
CDNS240119P001700002022-08-02 1:12PM EST170.0019.9016.7018.400.00-66637.04%
CDNS240119P001750002022-08-11 11:43AM EST175.0019.0018.7019.40-2.60-12.04%15034.92%
CDNS240119P001800002021-11-22 12:46PM EST180.0029.9027.6032.200.00-4049.61%
CDNS240119P001850002022-01-03 3:59PM EST185.0034.8034.5039.500.00-252652.32%
CDNS240119P001950002022-07-28 12:40PM EST195.0032.6028.0029.600.00--1033.50%
CDNS240119P002000002022-08-10 2:53PM EST200.0031.6030.9032.10+31.60--6632.55%
CDNS240119P002100002022-08-11 8:46AM EST210.0037.0036.2037.70+37.00-21030.86%
CDNS240119P002300002022-07-18 1:53PM EST230.0075.7048.7052.400.00--030.06%
CDNS240119P002600002022-08-01 1:34PM EST260.0077.4074.2075.400.00--122.29%