Deutsche Märkte öffnen in 5 Stunden 41 Minuten
Nikkei 225
38.174,75 -99,30 (-0,26%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.859,29 -1.978,56 (-3,54%) CMC Crypto 200
1.266,87 -72,20 (-5,39%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00115000 | 2024-03-20 12:53PM EDT | 115.00 | 199.70 | 163.60 | 168.00 | 0.00 | - | 1 | 3 | 336.30% |
| CDNS240517C00125000 | 2024-04-30 12:56PM EDT | 125.00 | 153.37 | 147.70 | 152.50 | 0.00 | - | 3 | 3 | 184.86% |
| CDNS240517C00130000 | 2024-03-27 12:04PM EDT | 130.00 | 183.30 | 150.60 | 155.30 | 0.00 | - | 5 | 5 | 323.56% |
| CDNS240517C00140000 | 2024-02-16 4:03PM EDT | 140.00 | 153.85 | 158.10 | 161.10 | 0.00 | - | 5 | 5 | 457.74% |
| CDNS240517C00175000 | 2024-01-17 11:29AM EDT | 175.00 | 99.22 | 119.00 | 122.40 | 0.00 | - | - | 7 | 318.81% |
| CDNS240517C00185000 | 2024-03-15 11:35AM EDT | 185.00 | 116.24 | 119.50 | 124.20 | 0.00 | - | 1 | 7 | 367.13% |
| CDNS240517C00190000 | 2024-03-13 9:32AM EDT | 190.00 | 120.10 | 114.30 | 118.20 | 0.00 | - | 1 | 8 | 348.86% |
| CDNS240517C00200000 | 2024-04-09 2:31PM EDT | 200.00 | 109.82 | 72.80 | 77.50 | 0.00 | - | 1 | 5 | 84.38% |
| CDNS240517C00205000 | 2024-02-12 10:30AM EDT | 205.00 | 112.30 | 100.20 | 103.50 | 0.00 | - | 1 | 3 | 311.45% |
| CDNS240517C00210000 | 2023-08-18 10:19AM EDT | 210.00 | 33.80 | 40.60 | 43.70 | 0.00 | - | 4 | 4 | 0.00% |
| CDNS240517C00215000 | 2024-04-11 12:29PM EDT | 215.00 | 91.58 | 57.80 | 62.50 | 0.00 | - | 10 | 11 | 67.87% |
| CDNS240517C00220000 | 2024-04-23 11:25AM EDT | 220.00 | 60.70 | 52.90 | 57.50 | 0.00 | - | 1 | 15 | 63.53% |
| CDNS240517C00225000 | 2023-12-05 12:53PM EDT | 225.00 | 47.50 | 40.60 | 41.90 | 0.00 | - | - | 1 | 0.00% |
| CDNS240517C00230000 | 2024-03-22 3:54PM EDT | 230.00 | 95.20 | 50.40 | 53.30 | 0.00 | - | 2 | 8 | 109.86% |
| CDNS240517C00235000 | 2024-01-19 12:15PM EDT | 235.00 | 58.50 | 58.00 | 62.70 | 0.00 | - | 1 | 2 | 176.56% |
| CDNS240517C00240000 | 2024-05-01 3:19PM EDT | 240.00 | 40.07 | 33.30 | 38.00 | -0.43 | -1.06% | 5 | 94 | 68.54% |
| CDNS240517C00245000 | 2024-04-23 9:30AM EDT | 245.00 | 38.00 | 28.40 | 33.00 | 0.00 | - | 2 | 32 | 61.52% |
| CDNS240517C00250000 | 2024-04-30 12:41PM EDT | 250.00 | 29.10 | 24.40 | 27.10 | 0.00 | - | 1 | 64 | 48.41% |
| CDNS240517C00255000 | 2024-04-19 12:00PM EDT | 255.00 | 31.80 | 20.20 | 22.20 | 0.00 | - | 3 | 12 | 42.30% |
| CDNS240517C00260000 | 2024-04-23 3:41PM EDT | 260.00 | 25.83 | 15.50 | 17.30 | 0.00 | - | 12 | 55 | 35.89% |
| CDNS240517C00265000 | 2024-05-01 11:54AM EDT | 265.00 | 12.58 | 11.90 | 13.40 | -8.87 | -41.35% | 2 | 55 | 34.18% |
| CDNS240517C00270000 | 2024-04-30 2:05PM EDT | 270.00 | 12.00 | 8.40 | 9.80 | 0.00 | - | 1 | 267 | 32.11% |
| CDNS240517C00275000 | 2024-05-01 2:55PM EDT | 275.00 | 9.50 | 6.60 | 6.90 | +0.90 | +10.47% | 18 | 139 | 31.04% |
| CDNS240517C00280000 | 2024-05-01 3:50PM EDT | 280.00 | 5.20 | 4.40 | 4.70 | -0.30 | -5.45% | 29 | 592 | 30.64% |
| CDNS240517C00285000 | 2024-05-01 3:58PM EDT | 285.00 | 3.12 | 2.85 | 3.10 | -0.58 | -15.68% | 633 | 338 | 30.57% |
| CDNS240517C00290000 | 2024-05-01 3:51PM EDT | 290.00 | 2.25 | 0.90 | 2.00 | -0.40 | -15.09% | 1,095 | 466 | 30.77% |
| CDNS240517C00295000 | 2024-05-01 3:51PM EDT | 295.00 | 1.39 | 0.75 | 1.25 | -0.21 | -13.13% | 866 | 910 | 31.01% |
| CDNS240517C00300000 | 2024-05-01 3:33PM EDT | 300.00 | 0.90 | 0.60 | 0.80 | -0.15 | -14.29% | 1,121 | 2,221 | 31.67% |
| CDNS240517C00305000 | 2024-05-01 3:19PM EDT | 305.00 | 0.65 | 0.00 | 0.55 | +0.02 | +3.17% | 4 | 378 | 32.91% |
| CDNS240517C00310000 | 2024-05-01 2:39PM EDT | 310.00 | 0.54 | 0.25 | 0.50 | +0.14 | +35.00% | 2 | 525 | 36.04% |
| CDNS240517C00315000 | 2024-05-01 12:29PM EDT | 315.00 | 0.30 | 0.10 | 0.45 | +0.03 | +11.11% | 6 | 318 | 38.87% |
| CDNS240517C00320000 | 2024-04-30 9:32AM EDT | 320.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 1 | 465 | 38.14% |
| CDNS240517C00325000 | 2024-04-29 3:51PM EDT | 325.00 | 0.13 | 0.10 | 0.20 | +0.01 | +8.33% | 3 | 564 | 39.84% |
| CDNS240517C00330000 | 2024-05-01 9:38AM EDT | 330.00 | 0.10 | 0.00 | 0.20 | +0.01 | +11.11% | 1 | 286 | 42.87% |
| CDNS240517C00335000 | 2024-05-01 2:38PM EDT | 335.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 2 | 239 | 38.09% |
| CDNS240517C00340000 | 2024-04-30 1:50PM EDT | 340.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 405 | 44.14% |
| CDNS240517C00345000 | 2024-04-26 10:23AM EDT | 345.00 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 174 | 62.79% |
| CDNS240517C00350000 | 2024-04-23 11:34AM EDT | 350.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 360 | 45.51% |
| CDNS240517C00355000 | 2024-04-23 9:32AM EDT | 355.00 | 1.20 | 0.00 | 0.10 | 0.00 | - | 8 | 387 | 51.76% |
| CDNS240517C00360000 | 2024-04-15 9:57AM EDT | 360.00 | 1.00 | 0.00 | 0.50 | 0.00 | - | 1 | 92 | 61.23% |
| CDNS240517C00365000 | 2024-04-17 9:36AM EDT | 365.00 | 0.90 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 74.80% |
| CDNS240517C00370000 | 2024-04-22 2:08PM EDT | 370.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 9 | 73 | 77.64% |
| CDNS240517C00375000 | 2024-04-17 12:28PM EDT | 375.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 4 | 80.42% |
| CDNS240517C00380000 | 2024-04-22 10:04AM EDT | 380.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 35 | 83.15% |
| CDNS240517C00390000 | 2024-04-22 3:19PM EDT | 390.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 37 | 101 | 88.43% |
| CDNS240517C00400000 | 2024-03-28 2:51PM EDT | 400.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 6 | 23 | 80.57% |
| CDNS240517C00415000 | 2024-04-04 2:32PM EDT | 415.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 109.18% |
| CDNS240517C00420000 | 2024-03-25 9:30AM EDT | 420.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | 1 | 32 | 99.90% |
| CDNS240517C00425000 | 2024-03-20 1:12PM EDT | 425.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | - | 1 | 71.09% |
| CDNS240517C00430000 | 2024-04-01 9:30AM EDT | 430.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| CDNS240517C00435000 | 2024-03-22 2:53PM EDT | 435.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 74.61% |
| CDNS240517C00440000 | 2024-03-20 10:42AM EDT | 440.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 74 | 93.16% |
| CDNS240517C00450000 | 2024-03-22 2:52PM EDT | 450.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 79.69% |
| CDNS240517C00455000 | 2024-03-22 2:53PM EDT | 455.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 35 | 36 | 113.38% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00115000 | 2024-04-22 3:59PM EDT | 115.00 | 0.25 | 0.00 | 2.10 | 0.00 | - | 2 | 22 | 225.49% |
| CDNS240517P00120000 | 2023-10-13 10:47AM EDT | 120.00 | 0.35 | 0.00 | 3.70 | 0.00 | - | 1 | 2 | 239.94% |
| CDNS240517P00125000 | 2024-04-18 2:50PM EDT | 125.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 2 | 3 | 191.02% |
| CDNS240517P00130000 | 2023-10-13 10:27AM EDT | 130.00 | 0.50 | 0.00 | 3.70 | 0.00 | - | 1 | 2 | 219.34% |
| CDNS240517P00135000 | 2023-10-19 11:47AM EDT | 135.00 | 0.70 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 207.18% |
| CDNS240517P00140000 | 2023-11-22 12:09PM EDT | 140.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 211.87% |
| CDNS240517P00145000 | 2023-08-17 10:49AM EDT | 145.00 | 2.25 | 0.20 | 5.00 | 0.00 | - | 20 | 31 | 206.10% |
| CDNS240517P00150000 | 2023-11-22 3:23PM EDT | 150.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 44 | 193.19% |
| CDNS240517P00155000 | 2024-02-29 2:48PM EDT | 155.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 123.44% |
| CDNS240517P00170000 | 2023-08-11 12:19PM EDT | 170.00 | 4.60 | 2.90 | 5.20 | 0.00 | - | 1 | 22 | 182.06% |
| CDNS240517P00175000 | 2024-01-12 2:33PM EDT | 175.00 | 0.74 | 0.00 | 1.45 | 0.00 | - | 1 | 5 | 117.97% |
| CDNS240517P00180000 | 2024-01-29 12:03PM EDT | 180.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 77 | 99.90% |
| CDNS240517P00185000 | 2024-03-04 2:30PM EDT | 185.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 2 | 59 | 104.00% |
| CDNS240517P00190000 | 2024-04-18 2:55PM EDT | 190.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 2 | 40 | 97.95% |
| CDNS240517P00195000 | 2024-04-22 10:45AM EDT | 195.00 | 0.02 | 0.00 | 1.35 | 0.00 | - | 21 | 45 | 92.04% |
| CDNS240517P00200000 | 2024-04-23 12:52PM EDT | 200.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 91 | 55.08% |
| CDNS240517P00205000 | 2024-04-23 11:01AM EDT | 205.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 7 | 80.57% |
| CDNS240517P00210000 | 2024-04-22 3:15PM EDT | 210.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 1 | 87 | 74.95% |
| CDNS240517P00215000 | 2024-04-25 9:37AM EDT | 215.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 32 | 69.46% |
| CDNS240517P00220000 | 2024-04-26 2:26PM EDT | 220.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 112 | 64.01% |
| CDNS240517P00225000 | 2024-04-26 1:30PM EDT | 225.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 51 | 47 | 56.30% |
| CDNS240517P00230000 | 2024-04-30 3:30PM EDT | 230.00 | 0.13 | 0.10 | 0.60 | -0.07 | -35.00% | 1 | 166 | 52.05% |
| CDNS240517P00235000 | 2024-04-30 12:12PM EDT | 235.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 1 | 129 | 39.65% |
| CDNS240517P00240000 | 2024-05-01 10:58AM EDT | 240.00 | 0.25 | 0.15 | 0.70 | +0.05 | +25.00% | 37 | 267 | 43.19% |
| CDNS240517P00245000 | 2024-04-30 3:41PM EDT | 245.00 | 0.20 | 0.15 | 0.40 | -0.09 | -31.03% | 1 | 152 | 33.50% |
| CDNS240517P00250000 | 2024-05-01 1:57PM EDT | 250.00 | 0.30 | 0.45 | 0.60 | -0.20 | -40.00% | 20 | 1,179 | 31.42% |
| CDNS240517P00255000 | 2024-04-30 12:43PM EDT | 255.00 | 0.76 | 0.85 | 1.00 | 0.00 | - | 2 | 329 | 30.20% |
| CDNS240517P00260000 | 2024-05-01 3:55PM EDT | 260.00 | 1.60 | 1.50 | 1.70 | +0.20 | +14.29% | 10 | 2,135 | 29.41% |
| CDNS240517P00265000 | 2024-05-01 3:29PM EDT | 265.00 | 1.70 | 2.50 | 3.00 | -0.80 | -32.00% | 36 | 339 | 29.85% |
| CDNS240517P00270000 | 2024-05-01 3:54PM EDT | 270.00 | 3.90 | 4.10 | 4.40 | +0.29 | +8.03% | 82 | 1,792 | 28.24% |
| CDNS240517P00275000 | 2024-05-01 3:57PM EDT | 275.00 | 6.50 | 6.30 | 6.50 | +0.60 | +10.17% | 21 | 834 | 27.33% |
| CDNS240517P00280000 | 2024-05-01 12:00PM EDT | 280.00 | 6.80 | 9.00 | 9.40 | -1.40 | -17.07% | 15 | 536 | 27.22% |
| CDNS240517P00285000 | 2024-05-01 12:11PM EDT | 285.00 | 9.80 | 12.40 | 12.90 | -1.10 | -10.09% | 12 | 1,233 | 27.20% |
| CDNS240517P00290000 | 2024-05-01 11:29AM EDT | 290.00 | 16.50 | 16.30 | 18.30 | +4.23 | +34.47% | 10 | 1,371 | 35.71% |
| CDNS240517P00295000 | 2024-04-26 12:54PM EDT | 295.00 | 16.80 | 20.40 | 22.10 | +3.99 | +31.15% | 1 | 191 | 33.95% |
| CDNS240517P00300000 | 2024-04-29 2:07PM EDT | 300.00 | 22.10 | 24.30 | 27.20 | +2.98 | +15.59% | 1 | 255 | 39.72% |
| CDNS240517P00305000 | 2024-04-26 1:26PM EDT | 305.00 | 20.23 | 28.50 | 31.40 | 0.00 | - | 1 | 212 | 37.53% |
| CDNS240517P00310000 | 2024-04-29 2:35PM EDT | 310.00 | 28.75 | 33.40 | 37.30 | 0.00 | - | 3 | 104 | 49.95% |
| CDNS240517P00315000 | 2024-05-01 3:34PM EDT | 315.00 | 38.10 | 38.00 | 42.60 | -0.30 | -0.78% | 25 | 7 | 56.86% |
| CDNS240517P00320000 | 2024-05-01 3:34PM EDT | 320.00 | 43.10 | 43.00 | 47.90 | +2.30 | +5.64% | 25 | 6 | 63.65% |
| CDNS240517P00325000 | 2024-04-25 3:43PM EDT | 325.00 | 45.80 | 48.00 | 52.80 | 0.00 | - | 91 | 0 | 67.14% |
| CDNS240517P00330000 | 2024-04-22 3:59PM EDT | 330.00 | 45.50 | 53.00 | 57.70 | 0.00 | - | 10 | 0 | 70.41% |
| CDNS240517P00335000 | 2024-04-16 11:51AM EDT | 335.00 | 37.20 | 58.00 | 62.70 | 0.00 | - | 2 | 0 | 74.40% |
| CDNS240517P00340000 | 2024-04-25 3:51PM EDT | 340.00 | 63.65 | 63.00 | 67.60 | 0.00 | - | 2 | 2 | 77.34% |
| CDNS240517P00345000 | 2024-04-25 3:51PM EDT | 345.00 | 68.67 | 68.00 | 72.70 | 0.00 | - | 2 | 0 | 82.03% |
| CDNS240517P00350000 | 2024-02-14 3:39PM EDT | 350.00 | 51.32 | 49.80 | 54.40 | 0.00 | - | 1 | 1 | 0.00% |
| CDNS240517P00360000 | 2024-04-05 3:51PM EDT | 360.00 | 52.66 | 83.00 | 87.90 | 0.00 | - | 1 | 0 | 94.70% |
| CDNS240517P00370000 | 2024-02-12 11:48AM EDT | 370.00 | 63.20 | 64.50 | 67.50 | 0.00 | - | - | 0 | 0.00% |
| CDNS240517P00380000 | 2024-04-23 9:30AM EDT | 380.00 | 99.90 | 103.00 | 107.60 | 0.00 | - | 1 | 0 | 104.74% |
| CDNS240517P00385000 | 2024-04-24 3:54PM EDT | 385.00 | 107.45 | 108.00 | 112.60 | 0.00 | - | - | 0 | 107.81% |
| CDNS240517P00390000 | 2024-04-24 3:54PM EDT | 390.00 | 112.48 | 113.00 | 117.60 | 0.00 | - | - | 0 | 110.84% |
