Deutsche Märkte geschlossen
Nikkei 225
31.237,94 -521,94 (-1,64%) Dow Jones 30
33.002,38 -430,97 (-1,29%) Bitcoin EUR
26.162,77 -425,59 (-1,60%) CMC Crypto 200
585,30 -4,68 (-0,79%) Nasdaq Compositive
13.059,47 -248,31 (-1,87%) S&P 500
4.229,45 -58,94 (-1,37%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
19. Januar 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 70.00 | 0.25 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 75.00 | 0.90 | 0.00 | - | 1 | 14 |
| 88.15 | 0.00 | - | 1 | 2 | 80.00 | 0.14 | 0.00 | - | 1 | 10 |
| 103.72 | 0.00 | - | - | 37 | 85.00 | - | - | - | - | - |
| 74.70 | 0.00 | - | 2 | 0 | 90.00 | 2.85 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 95.00 | 0.90 | 0.00 | - | 1 | 134 |
| 131.10 | 0.00 | - | 2 | 26 | 100.00 | 0.15 | 0.00 | - | 2 | 26 |
| 131.50 | 0.00 | - | 1 | 1 | 105.00 | 1.24 | 0.00 | - | 4 | 14 |
| 126.30 | 0.00 | - | 1 | 12 | 110.00 | 1.60 | 0.00 | - | 1 | 188 |
| 121.80 | 0.00 | - | 5 | 1 | 115.00 | 1.40 | 0.00 | - | 1 | 34 |
| 121.60 | 0.00 | - | 1 | 23 | 120.00 | 0.31 | 0.00 | - | 3 | 95 |
| 95.50 | 0.00 | - | 1 | 21 | 125.00 | 0.85 | 0.00 | - | 13 | 83 |
| - | - | - | - | - | 130.00 | 0.55 | 0.00 | - | 5 | 2,092 |
| 105.38 | 0.00 | - | 1 | 19 | 135.00 | 0.45 | 0.00 | - | 5 | 3,335 |
| 100.58 | 0.00 | - | 5 | 17 | 140.00 | 0.30 | 0.00 | - | 12 | 693 |
| 62.00 | 0.00 | - | 10 | 9 | 145.00 | 2.00 | 0.00 | - | 5 | 37 |
| 75.10 | 0.00 | - | 1 | 39 | 150.00 | 0.85 | 0.00 | - | 1 | 238 |
| 81.60 | 0.00 | - | 1 | 34 | 155.00 | 1.70 | 0.00 | - | 1 | 123 |
| 76.20 | 0.00 | - | 5 | 67 | 160.00 | 0.62 | +0.11 | +21.57% | 5 | 54 |
| 84.50 | 0.00 | - | 1 | 85 | 165.00 | 1.85 | 0.00 | - | 61 | 285 |
| 65.70 | -3.38 | -4.89% | 5 | 155 | 170.00 | 1.25 | 0.00 | - | 7 | 263 |
| 39.06 | 0.00 | - | 1 | 108 | 175.00 | 0.95 | 0.00 | - | 1 | 208 |
| 57.70 | 0.00 | - | 5 | 118 | 180.00 | 1.50 | +0.14 | +10.29% | 1 | 92 |
| 56.20 | 0.00 | - | 23 | 201 | 185.00 | 1.75 | 0.00 | - | 1 | 718 |
| 50.00 | 0.00 | - | 1 | 74 | 190.00 | 3.43 | +0.68 | +24.73% | 3 | 340 |
| 47.80 | 0.00 | - | 6 | 232 | 195.00 | 4.03 | +1.23 | +43.93% | 3 | 427 |
| 36.72 | -4.08 | -10.00% | 92 | 830 | 200.00 | 4.87 | +1.67 | +52.19% | 5 | 360 |
| 39.43 | 0.00 | - | 1 | 206 | 210.00 | 4.90 | 0.00 | - | 1 | 336 |
| 26.22 | 0.00 | - | 3 | 232 | 220.00 | 8.00 | 0.00 | - | 1 | 408 |
| 16.41 | -4.09 | -19.95% | 2 | 385 | 230.00 | 14.26 | +2.96 | +26.19% | 5 | 442 |
| 11.50 | -3.50 | -23.33% | 11 | 522 | 240.00 | 20.20 | +5.60 | +38.36% | 1 | 796 |
| 8.00 | -3.14 | -28.19% | 7 | 1,043 | 250.00 | 24.60 | 0.00 | - | 4 | 32 |
| 5.50 | 0.00 | - | 3 | 1,179 | 260.00 | 21.50 | 0.00 | - | 7 | 8 |
| 3.41 | -1.29 | -27.45% | 4 | 199 | 270.00 | 31.90 | 0.00 | - | 1 | 2 |
| 2.50 | 0.00 | - | 6 | 158 | 280.00 | 75.20 | 0.00 | - | 1 | 0 |
| 1.68 | 0.00 | - | 3 | 186 | 290.00 | - | - | - | - | - |
| 0.70 | -0.40 | -36.36% | 1 | 350 | 300.00 | 88.60 | 0.00 | - | - | 0 |
| 0.55 | 0.00 | - | 2 | 27 | 310.00 | - | - | - | - | - |
| 0.95 | 0.00 | - | 1 | 7 | 320.00 | 111.90 | 0.00 | - | 4 | 0 |
| 2.20 | 0.00 | - | - | 20 | 330.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | - | 2 | 360.00 | - | - | - | - | - |
