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
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS240719C002400002024-02-12 10:30AM EDT240.0083.2469.9073.200.00--152.14%
CDNS240719C002450002024-02-07 11:50AM EDT245.0066.0071.0073.600.00--159.17%
CDNS240719C002600002024-04-10 10:05AM EDT260.0054.2053.0055.90+54.20--446.38%
CDNS240719C002650002024-03-28 10:34AM EDT265.0053.9048.9052.000.00-1145.53%
CDNS240719C002750002024-02-20 12:54PM EDT275.0033.0057.0059.500.00--368.70%
CDNS240719C002800002024-02-23 1:16PM EDT280.0038.7052.9054.300.00-8965.30%
CDNS240719C002850002024-03-25 3:57PM EDT285.0043.9934.2036.800.00-102341.03%
CDNS240719C002900002024-03-15 1:26PM EDT290.0030.2030.9031.800.00-3437.42%
CDNS240719C002950002024-04-12 3:19PM EDT295.0028.0028.0028.70+0.40+1.45%331436.87%
CDNS240719C003000002024-04-11 2:12PM EDT300.0027.0025.1025.800.00-234836.39%
CDNS240719C003050002024-04-12 3:51PM EDT305.0022.8022.6023.00+0.70+3.17%312535.80%
CDNS240719C003100002024-04-12 3:13PM EDT310.0019.6020.1020.50-0.10-0.51%204235.41%
CDNS240719C003150002024-04-12 2:16PM EDT315.0017.9017.8018.20+0.40+2.29%46335.08%
CDNS240719C003200002024-04-12 10:29AM EDT320.0015.9015.6016.10+0.50+3.25%15634.78%
CDNS240719C003250002024-04-12 3:53PM EDT325.0013.9013.7014.20+0.40+2.96%16434.54%
CDNS240719C003300002024-04-09 11:02AM EDT330.0012.8012.0012.400.00-18134.20%
CDNS240719C003350002024-04-08 1:01PM EDT335.0012.8010.4010.900.00-152634.09%
CDNS240719C003400002024-04-03 9:34AM EDT340.0010.189.109.500.00-113033.91%
CDNS240719C003450002024-03-22 3:24PM EDT345.0015.607.808.200.00-5733.64%
CDNS240719C003500002024-04-09 9:33AM EDT350.008.906.707.100.00-11133.51%
CDNS240719C003550002024-04-09 10:59AM EDT355.006.445.706.200.00-16133.54%
CDNS240719C003600002024-04-11 1:37PM EDT360.005.004.905.400.00-11533.56%
CDNS240719C003700002024-03-20 12:22PM EDT370.006.003.504.000.00-23433.44%
CDNS240719C003750002024-03-26 11:49AM EDT375.006.503.003.400.00-21833.30%
CDNS240719C003800002024-02-26 11:57AM EDT380.003.904.004.300.00-12037.28%
CDNS240719C004000002024-03-27 12:40PM EDT400.002.281.251.500.00-1533.05%
CDNS240719C004200002024-02-15 12:08PM EDT420.001.130.751.400.00-1137.00%
CDNS240719C004300002024-03-01 1:14PM EDT430.001.200.502.000.00-1142.09%
CDNS240719C004400002024-03-07 2:49PM EDT440.001.400.351.750.00-3142.99%
CDNS240719C004500002024-03-07 1:51PM EDT450.000.930.151.650.00-202244.47%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS240719P001450002024-04-05 9:30AM EDT145.000.100.001.350.00-1172.31%
CDNS240719P001500002024-02-22 4:44PM EDT150.000.350.000.250.00--255.18%
CDNS240719P002200002024-04-02 10:44AM EDT220.000.800.352.150.00-1145.03%
CDNS240719P002250002024-02-14 4:03PM EDT225.002.601.601.900.00-1141.31%
CDNS240719P002300002024-03-26 3:46PM EDT230.000.500.902.600.00-31442.16%
CDNS240719P002350002024-03-26 12:43PM EDT235.001.101.451.650.00-21335.36%
CDNS240719P002400002024-04-11 2:12PM EDT240.001.601.801.950.00-31034.51%
CDNS240719P002450002024-04-12 3:47PM EDT245.002.352.202.400.00-19334.06%
CDNS240719P002500002024-04-01 3:11PM EDT250.002.352.702.900.00-13733.48%
CDNS240719P002550002024-02-14 12:51PM EDT255.006.605.005.400.00-1138.34%
CDNS240719P002600002024-04-08 2:50PM EDT260.003.444.004.300.00-273732.72%
CDNS240719P002650002024-02-27 4:42PM EDT265.006.903.904.200.00-134529.85%
CDNS240719P002700002024-03-27 11:23AM EDT270.005.205.806.100.00-1931.74%
CDNS240719P002750002024-04-05 2:16PM EDT275.006.706.907.200.00-72231.25%
CDNS240719P002800002024-03-27 11:23AM EDT280.007.118.208.600.00-11831.04%
CDNS240719P002850002024-03-25 12:33PM EDT285.007.519.7010.100.00-13530.68%
CDNS240719P002900002024-04-12 3:58PM EDT290.0011.6011.4011.70+0.30+2.65%72930.18%
CDNS240719P002950002024-04-12 2:20PM EDT295.0013.7013.3013.60+1.40+11.38%12029.86%
CDNS240719P003000002024-04-11 3:58PM EDT300.0016.3015.3015.70+3.00+22.56%11429.54%
CDNS240719P003050002024-04-10 11:04AM EDT305.0017.9017.6018.100.00-42529.37%
CDNS240719P003100002024-04-12 10:23AM EDT310.0020.2020.1020.80-0.40-1.94%12629.34%
CDNS240719P003150002024-04-12 11:06AM EDT315.0023.5022.8023.30+1.00+4.44%25328.65%
CDNS240719P003200002024-04-12 11:29AM EDT320.0026.0025.7026.40+2.80+12.07%13828.59%
CDNS240719P003250002024-04-05 1:42PM EDT325.0027.3027.2029.600.00-151828.37%
CDNS240719P003300002024-03-21 2:45PM EDT330.0022.8731.2033.000.00-21728.15%
CDNS240719P003350002024-03-22 3:23PM EDT335.0026.4035.8036.600.00-2327.96%
CDNS240719P003400002024-02-13 10:30AM EDT340.0056.5038.8041.200.00--129.38%
CDNS240719P003450002024-03-22 2:55PM EDT345.0032.3043.2044.700.00-2228.41%
CDNS240719P003600002024-03-21 9:59AM EDT360.0042.8455.6056.900.00--126.91%
CDNS240719P003700002024-02-12 4:29PM EDT370.0066.0063.9066.400.00--1028.33%
CDNS240719P004400002024-03-05 10:30AM EDT440.00124.30122.20126.100.00--00.00%