Deutsche Märkte geschlossen
DAX
15.476,43 -32,77 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,89 (-0,38%) Gold
1.877,70 -53,10 (-2,75%) EUR/USD
1,0798 -0,0113 (-1,0366%) BTC-EUR
21.198,55 -666,82 (-3,05%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240119C00080000 | 2021-11-10 6:50AM EST | 80.00 | 73.86 | 108.20 | 112.40 | 0.00 | - | 1 | 3 | 71.07% |
| CDNS240119C00090000 | 2021-10-25 9:23AM EST | 90.00 | 86.40 | 95.20 | 98.40 | 0.00 | - | - | 2 | 53.75% |
| CDNS240119C00100000 | 2021-11-10 6:50AM EST | 100.00 | 62.50 | 89.40 | 93.50 | 0.00 | - | 1 | 2 | 59.23% |
| CDNS240119C00120000 | 2021-12-22 9:58AM EST | 120.00 | 79.60 | 65.40 | 69.50 | 0.00 | - | 1 | 24 | 39.42% |
| CDNS240119C00125000 | 2021-11-10 6:50AM EST | 125.00 | 47.40 | 71.40 | 75.90 | 0.00 | - | 1 | 20 | 59.56% |
| CDNS240119C00135000 | 2022-07-29 1:04PM EST | 135.00 | 65.10 | 63.90 | 65.90 | 0.00 | - | 25 | 44 | 54.64% |
| CDNS240119C00140000 | 2022-08-11 11:15AM EST | 140.00 | 61.90 | 60.50 | 62.20 | +1.30 | +2.15% | 1 | 7 | 53.75% |
| CDNS240119C00145000 | 2022-08-05 11:46AM EST | 145.00 | 59.37 | 56.80 | 58.50 | 0.00 | - | 1 | 19 | 52.45% |
| CDNS240119C00150000 | 2022-08-04 10:49AM EST | 150.00 | 53.40 | 52.70 | 55.00 | 0.00 | - | 5 | 23 | 50.86% |
| CDNS240119C00155000 | 2022-08-10 9:36AM EST | 155.00 | 51.97 | 50.00 | 51.90 | +19.87 | +61.90% | 1 | 31 | 50.69% |
| CDNS240119C00160000 | 2022-07-26 8:34AM EST | 160.00 | 40.00 | 46.60 | 48.60 | 0.00 | - | 1 | 78 | 51.20% |
| CDNS240119C00165000 | 2022-08-02 12:20PM EST | 165.00 | 44.90 | 43.00 | 45.50 | 0.00 | - | 1 | 78 | 50.33% |
| CDNS240119C00170000 | 2022-08-05 2:54PM EST | 170.00 | 43.60 | 41.20 | 42.60 | 0.00 | - | 2 | 43 | 49.62% |
| CDNS240119C00175000 | 2022-08-04 10:36AM EST | 175.00 | 38.12 | 37.00 | 39.90 | 0.00 | - | 1 | 106 | 49.06% |
| CDNS240119C00180000 | 2022-08-04 9:11AM EST | 180.00 | 35.80 | 35.60 | 37.30 | 0.00 | - | 1 | 14 | 48.51% |
| CDNS240119C00185000 | 2022-08-04 10:36AM EST | 185.00 | 33.02 | 32.20 | 34.50 | 0.00 | - | 1 | 40 | 47.52% |
| CDNS240119C00190000 | 2022-08-01 11:30AM EST | 190.00 | 34.20 | 30.60 | 32.00 | 0.00 | - | 2 | 5 | 46.82% |
| CDNS240119C00195000 | 2022-08-09 2:48PM EST | 195.00 | 28.87 | 27.90 | 30.00 | 0.00 | - | 1 | 6 | 46.69% |
| CDNS240119C00200000 | 2022-08-09 8:57AM EST | 200.00 | 26.85 | 26.00 | 27.60 | 0.00 | - | 7 | 39 | 45.85% |
| CDNS240119C00210000 | 2022-08-02 1:08PM EST | 210.00 | 23.00 | 21.00 | 23.60 | 0.00 | - | 5 | 29 | 44.87% |
| CDNS240119C00220000 | 2022-08-01 10:07AM EST | 220.00 | 21.00 | 17.60 | 19.80 | 0.00 | - | 2 | 5 | 43.62% |
| CDNS240119C00230000 | 2021-11-29 12:10PM EST | 230.00 | 20.80 | 20.20 | 22.00 | 0.00 | - | - | 2 | 50.35% |
| CDNS240119C00240000 | 2022-08-10 8:30AM EST | 240.00 | 14.20 | 10.90 | 13.80 | -0.10 | -0.70% | 1 | 93 | 41.78% |
| CDNS240119C00250000 | 2022-08-03 10:56AM EST | 250.00 | 11.20 | 8.50 | 11.80 | 0.00 | - | 6 | 23 | 41.62% |
| CDNS240119C00260000 | 2022-08-09 11:23AM EST | 260.00 | 8.20 | 7.50 | 9.60 | 0.00 | - | 2 | 52 | 40.67% |
| CDNS240119C00270000 | 2022-08-04 1:48PM EST | 270.00 | 8.00 | 4.90 | 9.30 | 0.00 | - | - | 1 | 42.58% |
| CDNS240119C00280000 | 2022-08-04 1:47PM EST | 280.00 | 6.50 | 4.70 | 6.90 | 0.00 | - | 1 | 49 | 40.39% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240119P00075000 | 2022-07-20 1:13PM EST | 75.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | 8 | 13 | 65.03% |
| CDNS240119P00080000 | 2021-12-29 2:09PM EST | 80.00 | 3.80 | 2.00 | 7.00 | 0.00 | - | 1 | 4 | 71.34% |
| CDNS240119P00090000 | 2022-08-09 8:31AM EST | 90.00 | 2.00 | 1.50 | 2.95 | 0.00 | - | 2 | 5 | 52.01% |
| CDNS240119P00095000 | 2022-08-11 8:31AM EST | 95.00 | 2.00 | 2.00 | 3.50 | -0.50 | -20.00% | 2 | 81 | 51.37% |
| CDNS240119P00100000 | 2022-08-10 8:30AM EST | 100.00 | 2.41 | 2.00 | 3.10 | +2.41 | - | - | 10 | 49.65% |
| CDNS240119P00105000 | 2022-08-11 9:59AM EST | 105.00 | 2.50 | 2.30 | 3.40 | +2.50 | - | 2 | 1 | 47.64% |
| CDNS240119P00110000 | 2022-07-26 11:35AM EST | 110.00 | 5.70 | 3.00 | 4.60 | 0.00 | - | 2 | 92 | 48.79% |
| CDNS240119P00115000 | 2022-07-14 8:41AM EST | 115.00 | 9.40 | 2.10 | 5.10 | 0.00 | - | - | 1 | 47.15% |
| CDNS240119P00120000 | 2022-01-05 3:51PM EST | 120.00 | 10.60 | 10.40 | 13.50 | +0.10 | +0.95% | 8 | 2 | 61.55% |
| CDNS240119P00130000 | 2021-12-03 10:25AM EST | 130.00 | 13.50 | 11.00 | 13.60 | 0.00 | - | 10 | 14 | 54.74% |
| CDNS240119P00135000 | 2022-07-25 9:44AM EST | 135.00 | 11.90 | 6.40 | 7.50 | 0.00 | - | - | 22 | 40.83% |
| CDNS240119P00140000 | 2022-08-02 11:12AM EST | 140.00 | 10.10 | 6.80 | 8.80 | 0.00 | - | 40 | 93 | 40.52% |
| CDNS240119P00145000 | 2022-07-15 12:54PM EST | 145.00 | 17.80 | 8.60 | 9.60 | 0.00 | - | 1 | 6 | 38.98% |
| CDNS240119P00150000 | 2022-07-28 1:51PM EST | 150.00 | 12.90 | 8.40 | 11.10 | 0.00 | - | 20 | 19 | 38.62% |
| CDNS240119P00155000 | 2022-07-27 1:07PM EST | 155.00 | 16.80 | 11.40 | 13.90 | 0.00 | - | - | 42 | 40.27% |
| CDNS240119P00160000 | 2022-08-02 12:01PM EST | 160.00 | 16.00 | 13.00 | 13.90 | 0.00 | - | 1 | 25 | 36.90% |
| CDNS240119P00165000 | 2022-08-02 12:28PM EST | 165.00 | 18.00 | 14.00 | 16.00 | 0.00 | - | 5 | 26 | 36.87% |
| CDNS240119P00170000 | 2022-08-02 1:12PM EST | 170.00 | 19.90 | 16.70 | 18.40 | 0.00 | - | 6 | 66 | 37.04% |
| CDNS240119P00175000 | 2022-08-11 11:43AM EST | 175.00 | 19.00 | 18.70 | 19.40 | -2.60 | -12.04% | 1 | 50 | 34.92% |
| CDNS240119P00180000 | 2021-11-22 12:46PM EST | 180.00 | 29.90 | 27.60 | 32.20 | 0.00 | - | 4 | 0 | 49.61% |
| CDNS240119P00185000 | 2022-01-03 3:59PM EST | 185.00 | 34.80 | 34.50 | 39.50 | 0.00 | - | 25 | 26 | 52.32% |
| CDNS240119P00195000 | 2022-07-28 12:40PM EST | 195.00 | 32.60 | 28.00 | 29.60 | 0.00 | - | - | 10 | 33.50% |
| CDNS240119P00200000 | 2022-08-10 2:53PM EST | 200.00 | 31.60 | 30.90 | 32.10 | +31.60 | - | - | 66 | 32.55% |
| CDNS240119P00210000 | 2022-08-11 8:46AM EST | 210.00 | 37.00 | 36.20 | 37.70 | +37.00 | - | 21 | 0 | 30.86% |
| CDNS240119P00230000 | 2022-07-18 1:53PM EST | 230.00 | 75.70 | 48.70 | 52.40 | 0.00 | - | - | 0 | 30.06% |
| CDNS240119P00260000 | 2022-08-01 1:34PM EST | 260.00 | 77.40 | 74.20 | 75.40 | 0.00 | - | - | 1 | 22.29% |
