Deutsche Märkte öffnen in 7 Stunden 36 Minuten
Nikkei 225
26.402,84 -508,36 (-1,89%) Dow Jones 30
31.253,13 -236,94 (-0,75%) BTC-EUR
28.545,78 +916,27 (+3,32%) CMC Crypto 200
669,81 +17,58 (+2,69%) Nasdaq Compositive
11.388,50 -29,66 (-0,26%) S&P 500
3.900,79 -22,89 (-0,58%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240119C00080000 | 2021-11-10 7:50AM EDT | 80.00 | 73.86 | 108.20 | 112.40 | 0.00 | - | 1 | 3 | 153.79% |
| CDNS240119C00090000 | 2021-10-25 10:23AM EDT | 90.00 | 86.40 | 95.20 | 98.40 | 0.00 | - | - | 2 | 124.27% |
| CDNS240119C00100000 | 2021-11-10 7:50AM EDT | 100.00 | 62.50 | 89.40 | 93.50 | 0.00 | - | 1 | 2 | 118.79% |
| CDNS240119C00120000 | 2021-12-22 10:58AM EDT | 120.00 | 79.60 | 65.40 | 69.50 | 0.00 | - | 1 | 24 | 84.60% |
| CDNS240119C00125000 | 2021-11-10 7:50AM EDT | 125.00 | 47.40 | 71.40 | 75.90 | 0.00 | - | 1 | 20 | 98.34% |
| CDNS240119C00135000 | 2022-01-04 2:57PM EDT | 135.00 | 58.70 | 54.60 | 58.50 | 0.00 | - | 25 | 32 | 75.16% |
| CDNS240119C00145000 | 2021-11-10 7:50AM EDT | 145.00 | 31.90 | 57.20 | 60.00 | 0.00 | - | 1 | 1 | 83.24% |
| CDNS240119C00150000 | 2022-01-04 11:07AM EDT | 150.00 | 52.60 | 45.10 | 49.00 | 0.00 | - | 5 | 5 | 68.18% |
| CDNS240119C00155000 | 2021-11-16 12:44PM EDT | 155.00 | 52.50 | 48.70 | 52.00 | 0.00 | - | 1 | 9 | 75.18% |
| CDNS240119C00160000 | 2021-12-07 3:57PM EDT | 160.00 | 50.75 | 38.80 | 43.50 | 0.00 | - | 1 | 13 | 64.08% |
| CDNS240119C00165000 | 2021-11-05 9:54AM EDT | 165.00 | 41.60 | 41.70 | 46.50 | 0.00 | - | 1 | 10 | 70.22% |
| CDNS240119C00170000 | 2022-01-05 4:58PM EDT | 170.00 | 37.10 | 34.20 | 46.40 | +16.60 | +80.98% | 1 | 2 | 66.79% |
| CDNS240119C00175000 | 2022-01-03 12:06PM EDT | 175.00 | 39.95 | 31.70 | 35.50 | 0.00 | - | 1 | 1 | 59.42% |
| CDNS240119C00180000 | 2022-01-04 12:56PM EDT | 180.00 | 34.00 | 28.50 | 33.50 | 0.00 | - | 3 | 8 | 57.63% |
| CDNS240119C00185000 | 2022-01-03 4:59PM EDT | 185.00 | 37.00 | 26.70 | 30.80 | 0.00 | - | 25 | 29 | 56.24% |
| CDNS240119C00190000 | 2021-11-22 12:38PM EDT | 190.00 | 37.00 | 32.50 | 37.50 | 0.00 | - | 2 | 3 | 66.25% |
| CDNS240119C00195000 | 2021-11-16 2:46PM EDT | 195.00 | 32.94 | 27.00 | 32.00 | 0.00 | - | 3 | 2 | 60.32% |
| CDNS240119C00200000 | 2021-11-29 1:44PM EDT | 200.00 | 31.70 | 29.50 | 33.40 | 0.00 | - | 2 | 6 | 64.39% |
| CDNS240119C00210000 | 2022-01-04 11:12AM EDT | 210.00 | 24.00 | 20.00 | 22.50 | 0.00 | - | 1 | 10 | 53.25% |
| CDNS240119C00220000 | 2021-12-30 2:54PM EDT | 220.00 | 24.54 | 16.40 | 19.40 | 0.00 | - | 2 | 2 | 51.03% |
| CDNS240119C00230000 | 2021-11-29 1:10PM EDT | 230.00 | 20.80 | 20.20 | 22.00 | 0.00 | - | - | 2 | 57.78% |
| CDNS240119C00240000 | 2021-12-23 4:19PM EDT | 240.00 | 18.92 | 10.60 | 14.90 | 0.00 | - | 1 | 2 | 51.00% |
| CDNS240119C00250000 | 2021-12-27 12:22PM EDT | 250.00 | 17.15 | 8.90 | 13.50 | 0.00 | - | 1 | 11 | 50.82% |
| CDNS240119C00260000 | 2021-12-23 4:23PM EDT | 260.00 | 13.95 | 7.00 | 11.40 | 0.00 | - | 1 | 1 | 49.30% |
| CDNS240119C00270000 | 2021-12-29 2:11PM EDT | 270.00 | 11.30 | 5.90 | 10.50 | 0.00 | - | - | 1 | 49.48% |
| CDNS240119C00280000 | 2022-01-03 10:47AM EDT | 280.00 | 9.10 | 6.30 | 9.00 | 0.00 | - | 1 | 19 | 48.45% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240119P00075000 | 2021-10-26 3:06PM EDT | 75.00 | 3.10 | 1.80 | 4.90 | 0.00 | - | 8 | 11 | 48.53% |
| CDNS240119P00080000 | 2021-12-29 3:09PM EDT | 80.00 | 3.80 | 2.00 | 7.00 | 0.00 | - | 1 | 4 | 50.96% |
| CDNS240119P00090000 | 2021-10-21 3:29PM EDT | 90.00 | 4.75 | 4.30 | 6.90 | 0.00 | - | - | 3 | 43.03% |
| CDNS240119P00110000 | 2021-11-08 2:59PM EDT | 110.00 | 7.50 | 5.80 | 10.30 | 0.00 | - | 2 | 2 | 36.33% |
| CDNS240119P00120000 | 2022-01-05 4:51PM EDT | 120.00 | 10.60 | 10.40 | 13.50 | +0.10 | +0.95% | 8 | 2 | 34.95% |
| CDNS240119P00130000 | 2021-12-03 11:25AM EDT | 130.00 | 13.50 | 11.00 | 13.60 | 0.00 | - | 10 | 14 | 28.14% |
| CDNS240119P00135000 | 2021-11-10 7:50AM EDT | 135.00 | 16.25 | 11.50 | 15.70 | 0.00 | - | - | 1 | 27.69% |
| CDNS240119P00140000 | 2021-10-27 3:48PM EDT | 140.00 | 17.00 | 14.20 | 18.70 | 0.00 | - | - | 2 | 28.24% |
| CDNS240119P00145000 | 2021-11-09 3:10PM EDT | 145.00 | 16.80 | 15.70 | 19.00 | 0.00 | - | 1 | 0 | 24.82% |
| CDNS240119P00150000 | 2021-11-16 2:36PM EDT | 150.00 | 17.25 | 18.80 | 21.90 | 0.00 | - | 20 | 20 | 24.73% |
| CDNS240119P00155000 | 2021-11-10 7:50AM EDT | 155.00 | 28.48 | 18.40 | 22.50 | 0.00 | - | - | 1 | 21.25% |
| CDNS240119P00160000 | 2021-11-10 7:50AM EDT | 160.00 | 28.81 | 20.50 | 24.50 | 0.00 | - | - | 1 | 19.29% |
| CDNS240119P00175000 | 2021-11-02 10:01AM EDT | 175.00 | 29.30 | 31.20 | 34.40 | 0.00 | - | - | 2 | 16.46% |
| CDNS240119P00180000 | 2021-11-22 1:46PM EDT | 180.00 | 29.90 | 27.60 | 32.20 | 0.00 | - | 4 | 0 | 0.00% |
| CDNS240119P00185000 | 2022-01-03 4:59PM EDT | 185.00 | 34.80 | 34.50 | 39.50 | 0.00 | - | 25 | 26 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
