Deutsche Märkte öffnen in 7 Stunden 36 Minuten

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
143,83+7,53 (+5,52%)
Börsenschluss: 04:00PM EDT
141,73 -2,10 (-1,46%)
Nachbörse: 06:39PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS240119C000800002021-11-10 7:50AM EDT80.0073.86108.20112.400.00-13153.79%
CDNS240119C000900002021-10-25 10:23AM EDT90.0086.4095.2098.400.00--2124.27%
CDNS240119C001000002021-11-10 7:50AM EDT100.0062.5089.4093.500.00-12118.79%
CDNS240119C001200002021-12-22 10:58AM EDT120.0079.6065.4069.500.00-12484.60%
CDNS240119C001250002021-11-10 7:50AM EDT125.0047.4071.4075.900.00-12098.34%
CDNS240119C001350002022-01-04 2:57PM EDT135.0058.7054.6058.500.00-253275.16%
CDNS240119C001450002021-11-10 7:50AM EDT145.0031.9057.2060.000.00-1183.24%
CDNS240119C001500002022-01-04 11:07AM EDT150.0052.6045.1049.000.00-5568.18%
CDNS240119C001550002021-11-16 12:44PM EDT155.0052.5048.7052.000.00-1975.18%
CDNS240119C001600002021-12-07 3:57PM EDT160.0050.7538.8043.500.00-11364.08%
CDNS240119C001650002021-11-05 9:54AM EDT165.0041.6041.7046.500.00-11070.22%
CDNS240119C001700002022-01-05 4:58PM EDT170.0037.1034.2046.40+16.60+80.98%1266.79%
CDNS240119C001750002022-01-03 12:06PM EDT175.0039.9531.7035.500.00-1159.42%
CDNS240119C001800002022-01-04 12:56PM EDT180.0034.0028.5033.500.00-3857.63%
CDNS240119C001850002022-01-03 4:59PM EDT185.0037.0026.7030.800.00-252956.24%
CDNS240119C001900002021-11-22 12:38PM EDT190.0037.0032.5037.500.00-2366.25%
CDNS240119C001950002021-11-16 2:46PM EDT195.0032.9427.0032.000.00-3260.32%
CDNS240119C002000002021-11-29 1:44PM EDT200.0031.7029.5033.400.00-2664.39%
CDNS240119C002100002022-01-04 11:12AM EDT210.0024.0020.0022.500.00-11053.25%
CDNS240119C002200002021-12-30 2:54PM EDT220.0024.5416.4019.400.00-2251.03%
CDNS240119C002300002021-11-29 1:10PM EDT230.0020.8020.2022.000.00--257.78%
CDNS240119C002400002021-12-23 4:19PM EDT240.0018.9210.6014.900.00-1251.00%
CDNS240119C002500002021-12-27 12:22PM EDT250.0017.158.9013.500.00-11150.82%
CDNS240119C002600002021-12-23 4:23PM EDT260.0013.957.0011.400.00-1149.30%
CDNS240119C002700002021-12-29 2:11PM EDT270.0011.305.9010.500.00--149.48%
CDNS240119C002800002022-01-03 10:47AM EDT280.009.106.309.000.00-11948.45%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS240119P000750002021-10-26 3:06PM EDT75.003.101.804.900.00-81148.53%
CDNS240119P000800002021-12-29 3:09PM EDT80.003.802.007.000.00-1450.96%
CDNS240119P000900002021-10-21 3:29PM EDT90.004.754.306.900.00--343.03%
CDNS240119P001100002021-11-08 2:59PM EDT110.007.505.8010.300.00-2236.33%
CDNS240119P001200002022-01-05 4:51PM EDT120.0010.6010.4013.50+0.10+0.95%8234.95%
CDNS240119P001300002021-12-03 11:25AM EDT130.0013.5011.0013.600.00-101428.14%
CDNS240119P001350002021-11-10 7:50AM EDT135.0016.2511.5015.700.00--127.69%
CDNS240119P001400002021-10-27 3:48PM EDT140.0017.0014.2018.700.00--228.24%
CDNS240119P001450002021-11-09 3:10PM EDT145.0016.8015.7019.000.00-1024.82%
CDNS240119P001500002021-11-16 2:36PM EDT150.0017.2518.8021.900.00-202024.73%
CDNS240119P001550002021-11-10 7:50AM EDT155.0028.4818.4022.500.00--121.25%
CDNS240119P001600002021-11-10 7:50AM EDT160.0028.8120.5024.500.00--119.29%
CDNS240119P001750002021-11-02 10:01AM EDT175.0029.3031.2034.400.00--216.46%
CDNS240119P001800002021-11-22 1:46PM EDT180.0029.9027.6032.200.00-400.00%
CDNS240119P001850002022-01-03 4:59PM EDT185.0034.8034.5039.500.00-25260.00%