Deutsche Märkte schließen in 4 Stunden 34 Minuten
DAX
17.943,01 +10,84 (+0,06%) Euro Stoxx 50
4.902,96 -18,26 (-0,37%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.306,10 -4,90 (-0,21%) EUR/USD
1,0707 -0,0011 (-0,11%) Bitcoin EUR
53.999,27 +171,23 (+0,32%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240816C00145000 | 2024-03-05 10:30AM EDT | 145.00 | 174.70 | 171.90 | 175.80 | 0.00 | - | - | 1 | 232.01% |
| CDNS240816C00150000 | 2024-04-25 12:12PM EDT | 150.00 | 128.52 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| CDNS240816C00155000 | 2024-04-19 1:12PM EDT | 155.00 | 131.42 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| CDNS240816C00220000 | 2024-04-11 12:29PM EDT | 220.00 | 90.58 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| CDNS240816C00230000 | 2024-03-12 12:56PM EDT | 230.00 | 87.45 | 84.50 | 89.00 | 0.00 | - | 3 | 7 | 115.83% |
| CDNS240816C00235000 | 2024-03-26 12:50PM EDT | 235.00 | 90.80 | 48.70 | 50.30 | 0.00 | - | 3 | 3 | 47.19% |
| CDNS240816C00240000 | 2024-03-15 1:53PM EDT | 240.00 | 69.80 | 71.00 | 75.50 | 0.00 | - | - | 2 | 98.90% |
| CDNS240816C00245000 | 2024-04-19 1:50PM EDT | 245.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| CDNS240816C00250000 | 2024-05-01 3:19PM EDT | 250.00 | 39.07 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| CDNS240816C00255000 | 2024-04-19 1:36PM EDT | 255.00 | 41.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS240816C00260000 | 2024-04-29 1:34PM EDT | 260.00 | 33.67 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| CDNS240816C00265000 | 2024-04-19 12:22PM EDT | 265.00 | 33.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| CDNS240816C00270000 | 2024-05-01 3:28PM EDT | 270.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| CDNS240816C00275000 | 2024-04-30 11:21AM EDT | 275.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.10% |
| CDNS240816C00280000 | 2024-05-01 2:55PM EDT | 280.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 0.78% |
| CDNS240816C00285000 | 2024-05-01 10:27AM EDT | 285.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 1.56% |
| CDNS240816C00290000 | 2024-05-01 2:55PM EDT | 290.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 3.13% |
| CDNS240816C00295000 | 2024-04-25 3:03PM EDT | 295.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CDNS240816C00300000 | 2024-05-01 11:36AM EDT | 300.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 9 | 335 | 3.13% |
| CDNS240816C00305000 | 2024-05-01 12:11PM EDT | 305.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 3.13% |
| CDNS240816C00310000 | 2024-04-24 9:41AM EDT | 310.00 | 9.46 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| CDNS240816C00315000 | 2024-05-01 3:10PM EDT | 315.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 6.25% |
| CDNS240816C00320000 | 2024-04-24 12:32PM EDT | 320.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS240816C00325000 | 2024-05-01 3:01PM EDT | 325.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 4 | 134 | 6.25% |
| CDNS240816C00330000 | 2024-04-23 10:04AM EDT | 330.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS240816C00335000 | 2024-04-23 9:59AM EDT | 335.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 6.25% |
| CDNS240816C00340000 | 2024-04-24 11:13AM EDT | 340.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CDNS240816C00345000 | 2024-04-25 3:41PM EDT | 345.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| CDNS240816C00350000 | 2024-04-23 3:51PM EDT | 350.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 12.50% |
| CDNS240816C00355000 | 2024-04-22 11:28AM EDT | 355.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 23 | 43 | 12.50% |
| CDNS240816C00360000 | 2024-04-29 10:41AM EDT | 360.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 9 | 183 | 12.50% |
| CDNS240816C00365000 | 2024-04-22 11:28AM EDT | 365.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 55 | 72 | 12.50% |
| CDNS240816C00370000 | 2024-04-22 11:28AM EDT | 370.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 12.50% |
| CDNS240816C00375000 | 2024-04-19 3:14PM EDT | 375.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS240816C00380000 | 2024-04-22 10:51AM EDT | 380.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS240816C00390000 | 2024-03-11 1:32PM EDT | 390.00 | 5.30 | 3.10 | 3.40 | 0.00 | - | 1 | 12 | 47.81% |
| CDNS240816C00400000 | 2024-04-17 1:26PM EDT | 400.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS240816C00410000 | 2024-03-19 2:57PM EDT | 410.00 | 3.30 | 0.25 | 1.95 | 0.00 | - | 3 | 108 | 46.33% |
| CDNS240816C00420000 | 2024-04-29 2:40PM EDT | 420.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CDNS240816C00430000 | 2024-04-10 9:54AM EDT | 430.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 12.50% |
| CDNS240816C00440000 | 2024-04-09 3:55PM EDT | 440.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| CDNS240816C00450000 | 2024-03-21 3:48PM EDT | 450.00 | 1.85 | 0.00 | 1.45 | 0.00 | - | 21 | 132 | 51.25% |
| CDNS240816C00460000 | 2024-04-23 3:57PM EDT | 460.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 53 | 25.00% |
| CDNS240816C00470000 | 2024-03-13 11:44AM EDT | 470.00 | 0.70 | 0.10 | 1.65 | 0.00 | - | - | 1 | 50.22% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240816P00140000 | 2024-04-17 3:27PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 25.00% |
| CDNS240816P00145000 | 2023-12-26 10:30AM EDT | 145.00 | 1.15 | 0.00 | 0.80 | 0.00 | - | - | 1 | 56.40% |
| CDNS240816P00180000 | 2024-01-19 10:30AM EDT | 180.00 | 1.50 | 0.45 | 2.90 | 0.00 | - | 2 | 2 | 51.03% |
| CDNS240816P00185000 | 2024-01-23 11:37AM EDT | 185.00 | 1.84 | 0.10 | 2.05 | 0.00 | - | 1 | 5 | 50.59% |
| CDNS240816P00190000 | 2023-12-27 1:32PM EDT | 190.00 | 2.15 | 0.95 | 3.40 | 0.00 | - | - | 3 | 54.49% |
| CDNS240816P00195000 | 2024-04-25 3:43PM EDT | 195.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 12.50% |
| CDNS240816P00200000 | 2024-04-23 9:32AM EDT | 200.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| CDNS240816P00205000 | 2024-05-01 10:21AM EDT | 205.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| CDNS240816P00210000 | 2024-05-01 3:00PM EDT | 210.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 12.50% |
| CDNS240816P00215000 | 2024-01-22 10:30AM EDT | 215.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| CDNS240816P00220000 | 2024-04-24 9:35AM EDT | 220.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS240816P00225000 | 2024-04-26 10:27AM EDT | 225.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CDNS240816P00230000 | 2024-04-26 11:00AM EDT | 230.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| CDNS240816P00235000 | 2024-02-20 11:39AM EDT | 235.00 | 5.90 | 1.65 | 1.95 | 0.00 | - | 1 | 6 | 24.34% |
| CDNS240816P00240000 | 2024-04-24 12:31PM EDT | 240.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 3 | 172 | 6.25% |
| CDNS240816P00245000 | 2024-04-18 3:43PM EDT | 245.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 6.25% |
| CDNS240816P00250000 | 2024-05-01 10:10AM EDT | 250.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CDNS240816P00255000 | 2024-04-26 10:23AM EDT | 255.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CDNS240816P00260000 | 2024-05-01 10:10AM EDT | 260.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CDNS240816P00265000 | 2024-04-24 12:21PM EDT | 265.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 1.56% |
| CDNS240816P00270000 | 2024-04-25 3:43PM EDT | 270.00 | 12.61 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.78% |
| CDNS240816P00275000 | 2024-05-01 10:17AM EDT | 275.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
| CDNS240816P00280000 | 2024-05-01 10:35AM EDT | 280.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 0.00% |
| CDNS240816P00285000 | 2024-05-01 10:18AM EDT | 285.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240816P00290000 | 2024-04-30 12:40PM EDT | 290.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CDNS240816P00295000 | 2024-05-01 3:08PM EDT | 295.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240816P00300000 | 2024-05-01 3:05PM EDT | 300.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 0.00% |
| CDNS240816P00305000 | 2024-04-26 11:47AM EDT | 305.00 | 27.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS240816P00310000 | 2024-04-12 11:36AM EDT | 310.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CDNS240816P00315000 | 2024-04-26 3:31PM EDT | 315.00 | 35.30 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| CDNS240816P00320000 | 2024-04-12 11:41AM EDT | 320.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 4 | 18 | 0.00% |
| CDNS240816P00325000 | 2024-04-30 3:59PM EDT | 325.00 | 50.08 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| CDNS240816P00330000 | 2024-04-22 10:07AM EDT | 330.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| CDNS240816P00335000 | 2024-04-19 10:10AM EDT | 335.00 | 53.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240816P00340000 | 2024-04-19 10:01AM EDT | 340.00 | 57.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240816P00355000 | 2024-02-08 1:32PM EDT | 355.00 | 53.30 | 51.60 | 52.80 | 0.00 | - | - | 3 | 0.00% |
| CDNS240816P00360000 | 2024-03-21 11:45AM EDT | 360.00 | 42.99 | 77.50 | 82.10 | 0.00 | - | - | 1 | 0.00% |
| CDNS240816P00390000 | 2024-02-12 12:19PM EDT | 390.00 | 83.00 | 83.70 | 86.90 | 0.00 | - | - | 0 | 0.00% |
| CDNS240816P00460000 | 2024-03-05 10:30AM EDT | 460.00 | 144.30 | 142.80 | 146.20 | 0.00 | - | - | 0 | 0.00% |
