Deutsche Märkte öffnen in 6 Stunden 15 Minuten

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
281,76-3,26 (-1,14%)
Börsenschluss: 04:00PM EDT
282,75 +0,99 (+0,35%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS240816C001450002024-03-05 10:30AM EDT145.00174.70171.90175.800.00--1204.35%
CDNS240816C001500002024-01-05 1:43PM EDT150.00110.05148.70153.500.00-55142.74%
CDNS240816C001550002024-04-19 1:12PM EDT155.00131.42127.50132.000.00-5574.67%
CDNS240816C002200002024-04-11 12:29PM EDT220.0090.5865.7070.000.00-101152.67%
CDNS240816C002300002024-03-12 12:56PM EDT230.0087.4584.5089.000.00-37101.48%
CDNS240816C002350002024-03-26 12:50PM EDT235.0090.8053.1055.000.00-3343.34%
CDNS240816C002400002024-03-15 1:53PM EDT240.0069.8071.0075.500.00--285.90%
CDNS240816C002450002024-04-19 1:50PM EDT245.0049.4044.0047.400.00-3542.22%
CDNS240816C002500002024-04-22 3:49PM EDT250.0046.8641.1044.100.00-11342.27%
CDNS240816C002550002024-04-19 1:36PM EDT255.0041.1637.1039.200.00-2539.08%
CDNS240816C002600002024-04-19 12:54PM EDT260.0037.4833.7036.300.00-21639.42%
CDNS240816C002650002024-04-19 12:22PM EDT265.0033.4530.4032.300.00-1437.57%
CDNS240816C002700002024-04-23 10:25AM EDT270.0027.5425.7028.60-3.96-12.57%31036.04%
CDNS240816C002750002024-04-23 12:17PM EDT275.0024.0022.7025.50-15.20-38.78%72735.27%
CDNS240816C002800002024-04-23 12:12PM EDT280.0022.0421.7024.10-4.56-17.14%193036.96%
CDNS240816C002850002024-04-23 1:33PM EDT285.0019.7019.2019.80-3.80-16.17%202133.74%
CDNS240816C002900002024-04-23 3:44PM EDT290.0017.6516.8017.40-1.75-9.02%223033.26%
CDNS240816C002950002024-04-23 3:05PM EDT295.0015.4014.8015.30-3.01-16.35%121232.98%
CDNS240816C003000002024-04-23 10:39AM EDT300.0013.6012.6013.30-2.90-17.58%432932.57%
CDNS240816C003050002024-04-23 1:57PM EDT305.0011.5610.9011.50-2.54-18.01%144632.20%
CDNS240816C003100002024-04-23 11:10AM EDT310.008.709.409.90-4.00-31.50%61631.88%
CDNS240816C003150002024-04-23 12:37PM EDT315.008.108.008.50-2.57-24.09%39531.62%
CDNS240816C003200002024-04-23 9:30AM EDT320.006.406.608.20-7.65-54.45%27233.18%
CDNS240816C003250002024-04-05 11:00AM EDT325.0020.205.706.400.00-113631.64%
CDNS240816C003300002024-04-23 10:04AM EDT330.004.703.705.30-3.01-39.04%111231.13%
CDNS240816C003350002024-04-17 11:04AM EDT335.004.303.905.10-6.90-61.61%15932.43%
CDNS240816C003400002024-04-23 1:42PM EDT340.003.503.204.40-2.00-36.36%54332.42%
CDNS240816C003450002024-04-23 3:03PM EDT345.002.952.653.20-1.85-38.54%1011330.80%
CDNS240816C003500002024-04-23 3:51PM EDT350.002.402.202.95-1.60-40.00%58931.53%
CDNS240816C003550002024-04-22 11:28AM EDT355.003.101.802.500.00-234331.49%
CDNS240816C003600002024-04-22 2:57PM EDT360.002.851.452.000.00-5016731.04%
CDNS240816C003650002024-04-22 11:28AM EDT365.002.250.202.100.00-557232.68%
CDNS240816C003700002024-04-22 11:28AM EDT370.001.900.951.600.00-44631.86%
CDNS240816C003750002024-04-19 3:14PM EDT375.001.700.351.250.00-12031.34%
CDNS240816C003800002024-04-22 10:51AM EDT380.001.450.301.950.00-17935.71%
CDNS240816C003900002024-03-11 1:32PM EDT390.005.303.103.400.00-11243.40%
CDNS240816C004000002024-04-17 1:26PM EDT400.001.650.101.650.00-13838.77%
CDNS240816C004100002024-03-19 2:57PM EDT410.003.300.251.950.00-310842.27%
CDNS240816C004200002024-04-05 2:39PM EDT420.002.000.001.450.00-25841.72%
CDNS240816C004300002024-04-10 9:54AM EDT430.001.190.001.400.00-12643.31%
CDNS240816C004400002024-04-09 3:55PM EDT440.000.950.001.400.00-1445.13%
CDNS240816C004500002024-03-21 3:48PM EDT450.001.850.001.450.00-2113247.18%
CDNS240816C004600002024-04-23 3:57PM EDT460.000.200.002.15+0.05+33.33%302352.73%
CDNS240816C004700002024-03-13 11:44AM EDT470.000.700.101.650.00--151.76%
Putsfür16. August 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS240816P001400002024-04-17 3:27PM EDT140.000.100.001.400.00-12364.16%
CDNS240816P001450002023-12-26 10:30AM EDT145.001.150.000.800.00--156.15%
CDNS240816P001800002024-01-19 10:30AM EDT180.001.500.452.900.00-2251.42%
CDNS240816P001850002024-01-23 11:37AM EDT185.001.840.102.050.00-1551.07%
CDNS240816P001900002023-12-27 1:32PM EDT190.002.150.953.400.00--355.04%
CDNS240816P001950002024-04-18 12:22PM EDT195.001.040.251.950.00-62145.28%
CDNS240816P002000002024-04-23 9:32AM EDT200.002.400.602.05+1.70+242.86%11443.26%
CDNS240816P002050002024-04-23 1:40PM EDT205.001.010.451.50-0.39-27.86%1337.85%
CDNS240816P002100002024-04-23 11:09AM EDT210.001.451.001.45+0.10+7.41%14635.24%
CDNS240816P002150002024-01-22 10:30AM EDT215.003.150.000.000.00-1412.50%
CDNS240816P002200002024-04-23 12:50PM EDT220.001.831.601.85-0.32-14.88%11432.61%
CDNS240816P002250002024-03-01 4:22PM EDT225.002.071.101.700.00-41229.64%
CDNS240816P002300002024-04-22 1:21PM EDT230.002.982.152.75-0.32-9.70%111031.34%
CDNS240816P002350002024-02-20 11:39AM EDT235.005.901.651.950.00-1626.11%
CDNS240816P002400002024-04-23 3:53PM EDT240.003.903.806.00-1.05-21.21%116935.13%
CDNS240816P002450002024-04-18 3:43PM EDT245.005.524.604.900.00-21129.69%
CDNS240816P002500002024-04-23 3:53PM EDT250.005.655.305.90-1.45-20.42%89029.21%
CDNS240816P002550002024-04-23 2:01PM EDT255.006.706.408.50+0.60+9.84%127231.60%
CDNS240816P002600002024-04-22 10:34AM EDT260.008.308.108.50-1.70-17.00%44428.47%
CDNS240816P002650002024-04-23 2:05PM EDT265.009.409.6010.10+1.50+18.99%172028.13%
CDNS240816P002700002024-04-23 9:47AM EDT270.0012.4011.2011.80-0.10-0.80%72427.62%
CDNS240816P002750002024-04-23 3:59PM EDT275.0013.5013.1013.70-3.00-18.18%56827.09%
CDNS240816P002800002024-04-23 3:55PM EDT280.0015.8015.5016.00-1.30-7.60%183726.85%
CDNS240816P002850002024-04-23 1:23PM EDT285.0018.1017.8018.40-1.40-7.18%114526.40%
CDNS240816P002900002024-04-23 1:39PM EDT290.0020.7020.3021.00-1.90-8.41%132625.89%
CDNS240816P002950002024-04-23 1:15PM EDT295.0023.6023.0023.60-1.50-5.98%131525.00%
CDNS240816P003000002024-04-19 1:17PM EDT300.0028.3226.2027.200.00-23025.37%
CDNS240816P003050002024-04-18 3:25PM EDT305.0030.2027.6031.300.00-23626.30%
CDNS240816P003100002024-04-12 11:36AM EDT310.0022.4032.8035.500.00-43527.16%
CDNS240816P003150002024-04-12 11:36AM EDT315.0025.0535.5039.500.00-24627.41%
CDNS240816P003200002024-04-12 11:41AM EDT320.0028.1039.0041.900.00-41823.84%
CDNS240816P003250002024-04-23 3:55PM EDT325.0045.4044.2045.90+0.10+0.22%13923.06%
CDNS240816P003300002024-04-22 10:07AM EDT330.0049.4048.6050.400.00-22923.22%
CDNS240816P003350002024-04-19 10:10AM EDT335.0053.6053.0056.100.00-1226.82%
CDNS240816P003400002024-04-19 10:01AM EDT340.0057.1056.4061.000.00-1128.06%
CDNS240816P003550002024-02-08 1:32PM EDT355.0053.3051.6052.800.00--30.00%
CDNS240816P003600002024-03-21 11:45AM EDT360.0042.9977.5082.100.00--137.05%
CDNS240816P003900002024-02-12 12:19PM EDT390.0083.0083.7086.900.00--00.00%
CDNS240816P004600002024-03-05 10:30AM EDT460.00144.30142.80146.200.00--00.00%