Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.295,45 -500,37 (-0,84%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 199.70 | 0.00 | - | 1 | 3 | 115.00 | 0.25 | 0.00 | - | 1 | 22 |
| - | - | - | - | - | 120.00 | 0.35 | 0.00 | - | 1 | 2 |
| 151.76 | 0.00 | - | 1 | 3 | 125.00 | 0.05 | 0.00 | - | 2 | 3 |
| 183.30 | 0.00 | - | 5 | 5 | 130.00 | 0.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 135.00 | 0.70 | 0.00 | - | 1 | 1 |
| 153.85 | 0.00 | - | 5 | 5 | 140.00 | 0.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 145.00 | 2.25 | 0.00 | - | 20 | 31 |
| - | - | - | - | - | 150.00 | 0.40 | 0.00 | - | 1 | 44 |
| - | - | - | - | - | 155.00 | 0.10 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 170.00 | 4.60 | 0.00 | - | 1 | 22 |
| 99.22 | 0.00 | - | - | 7 | 175.00 | 0.74 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 180.00 | 0.70 | 0.00 | - | 1 | 77 |
| 116.24 | 0.00 | - | 1 | 7 | 185.00 | 0.30 | 0.00 | - | 2 | 59 |
| 120.10 | 0.00 | - | 1 | 8 | 190.00 | 0.08 | 0.00 | - | 2 | 40 |
| - | - | - | - | - | 195.00 | 0.02 | 0.00 | - | 21 | 45 |
| 109.82 | 0.00 | - | 1 | 5 | 200.00 | 0.02 | 0.00 | - | 10 | 91 |
| 112.30 | 0.00 | - | 1 | 3 | 205.00 | 0.05 | 0.00 | - | 1 | 7 |
| 33.80 | 0.00 | - | 4 | 4 | 210.00 | 0.15 | 0.00 | - | 1 | 87 |
| 91.58 | 0.00 | - | 10 | 11 | 215.00 | 0.05 | 0.00 | - | 1 | 32 |
| 60.70 | 0.00 | - | 1 | 15 | 220.00 | 0.05 | 0.00 | - | 1 | 113 |
| 47.50 | 0.00 | - | - | 1 | 225.00 | 0.05 | -0.12 | -70.59% | 51 | 84 |
| 95.20 | 0.00 | - | 2 | 8 | 230.00 | 0.10 | -0.05 | -33.33% | 15 | 171 |
| 58.50 | 0.00 | - | 1 | 2 | 235.00 | 0.10 | 0.00 | - | 12 | 130 |
| 40.50 | 0.00 | - | 20 | 94 | 240.00 | 0.45 | 0.00 | - | 1 | 270 |
| 38.00 | 0.00 | - | 2 | 32 | 245.00 | 0.30 | 0.00 | - | 23 | 156 |
| 30.15 | 0.00 | - | 50 | 64 | 250.00 | 0.40 | -0.35 | -46.67% | 15 | 1,184 |
| 31.80 | 0.00 | - | 3 | 12 | 255.00 | 0.64 | -0.45 | -41.28% | 65 | 304 |
| 25.83 | 0.00 | - | 12 | 55 | 260.00 | 0.88 | -0.57 | -39.31% | 27 | 2,175 |
| 21.45 | +1.85 | +9.44% | 1 | 54 | 265.00 | 1.25 | -1.44 | -53.53% | 25 | 328 |
| 15.30 | +3.90 | +34.21% | 10 | 277 | 270.00 | 2.18 | -1.22 | -35.88% | 105 | 1,789 |
| 14.10 | +5.90 | +71.95% | 12 | 118 | 275.00 | 3.16 | -2.86 | -47.51% | 73 | 855 |
| 9.40 | +1.90 | +25.33% | 30 | 580 | 280.00 | 5.70 | -2.87 | -33.49% | 73 | 516 |
| 6.72 | +1.90 | +39.42% | 65 | 328 | 285.00 | 7.30 | -5.10 | -41.13% | 9 | 1,230 |
| 5.70 | +2.60 | +83.87% | 41 | 385 | 290.00 | 9.45 | -4.85 | -33.92% | 13 | 1,377 |
| 3.10 | +1.15 | +58.97% | 249 | 571 | 295.00 | 12.81 | -7.39 | -36.58% | 3 | 194 |
| 2.07 | +1.02 | +97.14% | 127 | 1,284 | 300.00 | 16.23 | -6.19 | -27.61% | 1 | 257 |
| 1.22 | +0.60 | +96.77% | 93 | 356 | 305.00 | 20.23 | -9.48 | -31.91% | 1 | 213 |
| 0.86 | +0.46 | +115.00% | 43 | 502 | 310.00 | 27.50 | 0.00 | - | 4 | 105 |
| 0.48 | +0.28 | +140.00% | 11 | 321 | 315.00 | 38.40 | 0.00 | - | 31 | 7 |
| 0.27 | +0.17 | +170.00% | 10 | 475 | 320.00 | 40.80 | 0.00 | - | 60 | 8 |
| 0.17 | +0.12 | +240.00% | 4 | 563 | 325.00 | 45.80 | 0.00 | - | 91 | 0 |
| 0.11 | -0.04 | -26.67% | 11 | 283 | 330.00 | 45.50 | 0.00 | - | 10 | 0 |
| 0.10 | 0.00 | - | 13 | 239 | 335.00 | 37.20 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 2 | 415 | 340.00 | 63.65 | 0.00 | - | 2 | 2 |
| 0.20 | +0.11 | +122.22% | 1 | 175 | 345.00 | 68.67 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 5 | 360 | 350.00 | 51.32 | 0.00 | - | 1 | 1 |
| 1.20 | 0.00 | - | 8 | 387 | 355.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 92 | 360.00 | 52.66 | 0.00 | - | 1 | 0 |
| 0.90 | 0.00 | - | 1 | 7 | 365.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 9 | 73 | 370.00 | 63.20 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 2 | 4 | 375.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 35 | 380.00 | 99.90 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 37 | 101 | 390.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 6 | 23 | 400.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 1 | 415.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 32 | 420.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | - | 1 | 425.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 9 | 430.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 3 | 435.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 74 | 440.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 2 | 450.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 35 | 36 | 455.00 | - | - | - | - | - |
