Deutsche Märkte öffnen in 8 Minuten
Nikkei 225
33.231,27 -200,24 (-0,60%) Dow Jones 30
36.245,50 +294,60 (+0,82%) BTC-EUR
38.161,88 +1.782,20 (+4,90%) CMC Crypto 200
856,28 +64,72 (+8,18%) Nasdaq Compositive
14.305,03 +78,83 (+0,55%) S&P 500
4.594,63 +26,83 (+0,59%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00115000 | 2023-11-24 9:44AM EST | 115.00 | 156.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240517C00125000 | 2023-11-30 3:03PM EST | 125.00 | 147.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CDNS240517C00130000 | 2023-08-17 2:43PM EST | 130.00 | 96.77 | 107.60 | 112.50 | 0.00 | - | - | 5 | 0.00% |
| CDNS240517C00140000 | 2023-08-16 2:14PM EST | 140.00 | 92.08 | 98.20 | 103.00 | 0.00 | - | - | 5 | 0.00% |
| CDNS240517C00190000 | 2023-10-27 11:21AM EST | 190.00 | 54.44 | 85.70 | 89.10 | 0.00 | - | 3 | 0 | 53.52% |
| CDNS240517C00200000 | 2023-10-11 1:44PM EST | 200.00 | 64.06 | 68.00 | 72.70 | 0.00 | - | 1 | 2 | 34.00% |
| CDNS240517C00205000 | 2023-11-29 1:31PM EST | 205.00 | 79.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CDNS240517C00210000 | 2023-08-18 9:19AM EST | 210.00 | 33.80 | 40.60 | 43.70 | 0.00 | - | 4 | 4 | 0.00% |
| CDNS240517C00215000 | 2023-11-30 9:37AM EST | 215.00 | 71.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CDNS240517C00220000 | 2023-11-15 9:40AM EST | 220.00 | 63.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240517C00230000 | 2023-11-27 12:32PM EST | 230.00 | 54.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240517C00240000 | 2023-11-22 10:37AM EST | 240.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240517C00245000 | 2023-12-01 3:54PM EST | 245.00 | 39.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240517C00250000 | 2023-11-22 11:09AM EST | 250.00 | 38.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CDNS240517C00260000 | 2023-11-21 9:30AM EST | 260.00 | 31.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240517C00265000 | 2023-11-30 12:27PM EST | 265.00 | 26.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CDNS240517C00270000 | 2023-12-01 1:34PM EST | 270.00 | 23.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CDNS240517C00275000 | 2023-11-27 12:27PM EST | 275.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| CDNS240517C00280000 | 2023-11-30 10:48AM EST | 280.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CDNS240517C00285000 | 2023-11-30 9:30AM EST | 285.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| CDNS240517C00290000 | 2023-11-30 10:57AM EST | 290.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CDNS240517C00295000 | 2023-11-28 12:07PM EST | 295.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CDNS240517C00300000 | 2023-11-30 9:31AM EST | 300.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CDNS240517C00305000 | 2023-11-29 1:48PM EST | 305.00 | 11.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CDNS240517C00310000 | 2023-12-01 10:50AM EST | 310.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| CDNS240517C00320000 | 2023-11-30 10:55AM EST | 320.00 | 5.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS240517C00330000 | 2023-11-24 10:36AM EST | 330.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS240517C00340000 | 2023-11-17 12:32PM EST | 340.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS240517C00350000 | 2023-11-20 9:45AM EST | 350.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS240517C00360000 | 2023-11-29 1:41PM EST | 360.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS240517C00365000 | 2023-11-28 2:27PM EST | 365.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CDNS240517C00370000 | 2023-11-01 9:16AM EST | 370.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| CDNS240517C00380000 | 2023-11-01 1:10PM EST | 380.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 41.42% |
| CDNS240517C00390000 | 2023-11-15 12:36PM EST | 390.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CDNS240517C00400000 | 2023-11-28 10:24AM EST | 400.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00115000 | 2023-08-30 8:30AM EST | 115.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 25.00% |
| CDNS240517P00120000 | 2023-10-13 9:47AM EST | 120.00 | 0.35 | 0.00 | 3.70 | 0.00 | - | 1 | 2 | 73.50% |
| CDNS240517P00125000 | 2023-10-11 12:24PM EST | 125.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 74.24% |
| CDNS240517P00130000 | 2023-10-13 9:27AM EST | 130.00 | 0.50 | 0.00 | 3.70 | 0.00 | - | 1 | 2 | 67.08% |
| CDNS240517P00135000 | 2023-10-19 10:47AM EST | 135.00 | 0.70 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 63.31% |
| CDNS240517P00140000 | 2023-11-22 11:09AM EST | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CDNS240517P00145000 | 2023-08-17 9:49AM EST | 145.00 | 2.25 | 0.20 | 5.00 | 0.00 | - | 20 | 31 | 62.90% |
| CDNS240517P00150000 | 2023-11-22 2:23PM EST | 150.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS240517P00155000 | 2023-08-02 1:59PM EST | 155.00 | 2.80 | 0.00 | 3.10 | 0.00 | - | 1 | 2 | 50.98% |
| CDNS240517P00170000 | 2023-08-11 11:19AM EST | 170.00 | 4.60 | 2.90 | 5.20 | 0.00 | - | 1 | 22 | 55.31% |
| CDNS240517P00175000 | 2023-11-13 10:19AM EST | 175.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CDNS240517P00180000 | 2023-10-24 9:31AM EST | 180.00 | 3.90 | 0.00 | 4.80 | 0.00 | - | 10 | 76 | 52.47% |
| CDNS240517P00185000 | 2023-10-24 10:30AM EST | 185.00 | 4.40 | 0.00 | 4.80 | 0.00 | - | 1 | 62 | 49.76% |
| CDNS240517P00190000 | 2023-10-23 9:11AM EST | 190.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| CDNS240517P00195000 | 2023-10-19 10:22AM EST | 195.00 | 5.30 | 1.90 | 2.60 | 0.00 | - | 1 | 24 | 37.22% |
| CDNS240517P00200000 | 2023-11-15 2:14PM EST | 200.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| CDNS240517P00210000 | 2023-11-29 3:57PM EST | 210.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS240517P00215000 | 2023-11-27 10:27AM EST | 215.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CDNS240517P00220000 | 2023-12-01 1:10PM EST | 220.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CDNS240517P00225000 | 2023-11-29 9:53AM EST | 225.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CDNS240517P00230000 | 2023-11-29 11:33AM EST | 230.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS240517P00235000 | 2023-12-01 11:26AM EST | 235.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CDNS240517P00240000 | 2023-12-01 11:26AM EST | 240.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| CDNS240517P00245000 | 2023-12-01 11:26AM EST | 245.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| CDNS240517P00250000 | 2023-12-01 11:26AM EST | 250.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CDNS240517P00255000 | 2023-12-01 11:38AM EST | 255.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CDNS240517P00260000 | 2023-11-29 10:54AM EST | 260.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CDNS240517P00265000 | 2023-11-28 12:24PM EST | 265.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| CDNS240517P00270000 | 2023-12-01 11:38AM EST | 270.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.05% |
| CDNS240517P00275000 | 2023-11-28 2:48PM EST | 275.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CDNS240517P00280000 | 2023-11-28 12:05PM EST | 280.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| CDNS240517P00300000 | 2023-10-06 11:13AM EST | 300.00 | 58.88 | 50.00 | 53.40 | 0.00 | - | 1 | 0 | 48.08% |
| CDNS240517P00320000 | 2023-11-13 11:33AM EST | 320.00 | 57.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
