Deutsche Märkte geschlossen

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
305,85-4,25 (-1,37%)
Börsenschluss: 04:00PM EDT
305,25 -0,60 (-0,20%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS240621C002000002024-03-19 2:14PM EDT200.00114.62106.00110.500.00-5567.14%
CDNS240621C002200002024-03-20 3:21PM EDT220.00100.5086.5091.200.00-3457.97%
CDNS240621C002350002024-03-25 12:45PM EDT235.0086.2072.0076.800.00-1151.26%
CDNS240621C002500002024-03-05 1:46PM EDT250.0064.1659.9064.000.00-1050.84%
CDNS240621C002600002024-04-12 2:10PM EDT260.0050.8850.8053.10-4.22-7.66%1347.43%
CDNS240621C002650002024-04-08 10:41AM EDT265.0052.5746.6049.200.00-131546.87%
CDNS240621C002700002024-02-15 4:33PM EDT270.0039.4138.8040.500.00-1133.55%
CDNS240621C002750002024-03-28 1:54PM EDT275.0044.4038.2040.700.00-1143.27%
CDNS240621C002800002024-03-25 10:16AM EDT280.0045.6034.8036.100.00-103540.43%
CDNS240621C002850002024-04-09 9:57AM EDT285.0036.2830.3034.000.00-11642.74%
CDNS240621C002900002024-04-12 3:41PM EDT290.0027.8928.4029.10-8.96-24.31%13838.84%
CDNS240621C002950002024-04-09 9:57AM EDT295.0029.3225.0025.900.00-12838.16%
CDNS240621C003000002024-04-12 9:57AM EDT300.0023.0022.4023.00+1.01+4.59%56537.71%
CDNS240621C003050002024-04-12 3:17PM EDT305.0019.1619.6020.30-0.91-4.53%97637.28%
CDNS240621C003100002024-04-12 12:06PM EDT310.0016.9017.2017.80-2.90-14.65%2093836.85%
CDNS240621C003150002024-04-12 3:17PM EDT315.0014.5715.0015.50-2.73-15.78%510936.43%
CDNS240621C003200002024-04-12 3:36PM EDT320.0012.8013.0013.40-2.24-14.89%5984936.02%
CDNS240621C003250002024-04-12 10:56AM EDT325.0011.1011.2011.60-0.21-1.86%412735.82%
CDNS240621C003300002024-04-09 1:33PM EDT330.0010.609.5010.000.00-816735.65%
CDNS240621C003350002024-04-12 10:18AM EDT335.008.408.208.50+0.40+5.00%19135.33%
CDNS240621C003400002024-04-12 1:32PM EDT340.006.906.907.30-0.50-6.76%1341335.30%
CDNS240621C003450002024-04-12 10:10AM EDT345.006.005.806.20+0.17+2.92%26335.18%
CDNS240621C003500002024-04-12 10:33AM EDT350.005.104.805.20-0.50-8.93%1111634.95%
CDNS240621C003550002024-04-12 10:00AM EDT355.004.104.004.40-0.70-14.58%24034.92%
CDNS240621C003600002024-04-08 9:54AM EDT360.004.403.103.800.00-21235.18%
CDNS240621C003650002024-03-21 11:23AM EDT365.008.002.803.200.00-1635.16%
CDNS240621C003700002024-03-28 9:31AM EDT370.003.802.302.550.00-12034.64%
CDNS240621C003750002024-03-21 11:53AM EDT375.006.401.802.250.00-11135.15%
CDNS240621C003800002024-04-11 11:00AM EDT380.001.351.451.800.00-17234.79%
CDNS240621C003900002024-03-22 11:06AM EDT390.003.000.951.350.00-1014935.46%
CDNS240621C004000002024-03-18 10:40AM EDT400.001.140.451.100.00-23836.67%
CDNS240621C004100002024-03-11 3:40PM EDT410.001.100.151.750.00-1143.21%
CDNS240621C004300002024-02-12 1:08PM EDT430.001.290.102.600.00-3452.81%
CDNS240621C004400002024-02-13 2:02PM EDT440.000.450.151.850.00--651.45%
CDNS240621C004500002024-03-04 11:27AM EDT450.000.950.051.350.00-81050.61%
CDNS240621C004600002024-03-13 10:25AM EDT460.000.350.001.350.00--452.83%
CDNS240621C004700002024-03-19 9:30AM EDT470.000.250.000.500.00-11146.73%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS240621P001700002024-02-15 4:01PM EDT170.000.200.001.500.00-1170.24%
CDNS240621P001750002024-02-13 2:05PM EDT175.000.530.001.600.00--167.92%
CDNS240621P002000002024-04-02 1:24PM EDT200.000.330.001.550.00--153.25%
CDNS240621P002100002024-04-05 3:40PM EDT210.000.380.051.650.00-114155.79%
CDNS240621P002150002024-02-08 4:59PM EDT215.001.100.301.100.00--348.56%
CDNS240621P002200002024-03-21 10:53AM EDT220.000.640.251.850.00-311351.40%
CDNS240621P002300002024-02-29 12:41PM EDT230.001.450.201.950.00-1246.36%
CDNS240621P002350002024-03-13 10:04AM EDT235.001.460.752.300.00-1245.45%
CDNS240621P002400002024-02-14 4:56PM EDT240.002.852.152.500.00-1343.59%
CDNS240621P002450002024-04-05 9:37AM EDT245.001.601.551.650.00-1536.54%
CDNS240621P002500002024-04-10 3:51PM EDT250.002.051.902.100.00-301836.14%
CDNS240621P002550002024-04-10 3:51PM EDT255.002.552.402.600.00-302935.56%
CDNS240621P002600002024-04-09 10:25AM EDT260.002.653.003.200.00-57834.99%
CDNS240621P002650002024-04-09 3:50PM EDT265.002.803.704.000.00-1934.69%
CDNS240621P002700002024-04-10 10:29AM EDT270.004.663.304.900.00-23434.27%
CDNS240621P002750002024-04-09 10:26AM EDT275.005.005.606.000.00-17533.97%
CDNS240621P002800002024-04-12 12:37PM EDT280.007.106.807.20+0.60+9.23%37233.48%
CDNS240621P002850002024-04-10 11:39AM EDT285.008.308.108.500.00-35832.83%
CDNS240621P002900002024-04-12 3:41PM EDT290.0010.329.7010.20+1.52+17.27%27032.62%
CDNS240621P002950002024-04-12 3:41PM EDT295.0012.1811.5012.00-0.10-0.81%36132.18%
CDNS240621P003000002024-04-10 2:18PM EDT300.0014.3913.6014.100.00-35731.90%
CDNS240621P003050002024-04-12 3:45PM EDT305.0016.4016.0016.40-0.80-4.65%174531.56%
CDNS240621P003100002024-04-12 2:28PM EDT310.0019.2018.5018.90+1.95+11.30%528931.15%
CDNS240621P003150002024-04-12 12:47PM EDT315.0022.2021.1021.90+0.50+2.30%44631.26%
CDNS240621P003200002024-04-12 1:26PM EDT320.0025.3024.2024.80+0.80+3.27%75730.74%
CDNS240621P003250002024-04-12 9:56AM EDT325.0027.4027.1028.30+0.70+2.62%25130.96%
CDNS240621P003300002024-04-08 11:45AM EDT330.0028.4030.7032.100.00-53431.43%
CDNS240621P003350002024-03-22 2:30PM EDT335.0024.2034.0035.700.00-41031.09%
CDNS240621P003400002024-04-08 11:45AM EDT340.0035.5036.5039.800.00-1431.50%
CDNS240621P003450002024-02-12 12:48PM EDT345.0043.4043.0044.300.00--132.61%
CDNS240621P003500002024-03-28 10:21AM EDT350.0043.5046.2048.600.00-11032.98%
CDNS240621P003550002024-02-12 12:39PM EDT355.0050.6051.1052.500.00--3031.87%
CDNS240621P003600002024-04-03 12:38PM EDT360.0051.3054.5056.900.00-2331.82%
CDNS240621P003700002024-02-12 4:29PM EDT370.0065.4062.0066.600.00--034.29%
CDNS240621P003800002024-02-13 10:30AM EDT380.0092.7071.7076.500.00--037.21%
CDNS240621P004200002024-02-12 10:31AM EDT420.00109.00113.60117.300.00--052.55%