Deutsche Märkte schließen in 7 Stunden 11 Minuten
DAX
17.931,60 -0,57 (-0,00%) Euro Stoxx 50
4.901,85 -19,37 (-0,39%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.318,90 +7,90 (+0,34%) EUR/USD
1,0714 -0,0005 (-0,04%) Bitcoin EUR
53.842,75 +453,70 (+0,85%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS241115C00175000 | 2024-04-23 9:30AM EDT | 175.00 | 112.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CDNS241115C00195000 | 2024-04-23 9:30AM EDT | 195.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CDNS241115C00235000 | 2024-04-05 12:15PM EDT | 235.00 | 88.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS241115C00245000 | 2024-04-09 11:44AM EDT | 245.00 | 78.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CDNS241115C00250000 | 2024-04-12 3:41PM EDT | 250.00 | 71.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CDNS241115C00260000 | 2024-04-16 10:15AM EDT | 260.00 | 58.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CDNS241115C00265000 | 2024-04-08 3:29PM EDT | 265.00 | 65.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CDNS241115C00270000 | 2024-05-01 3:28PM EDT | 270.00 | 34.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS241115C00280000 | 2024-04-29 3:03PM EDT | 280.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CDNS241115C00285000 | 2024-05-01 10:14AM EDT | 285.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CDNS241115C00290000 | 2024-05-01 10:14AM EDT | 290.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CDNS241115C00295000 | 2024-04-26 10:14AM EDT | 295.00 | 25.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CDNS241115C00300000 | 2024-04-25 3:39PM EDT | 300.00 | 19.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| CDNS241115C00305000 | 2024-04-26 10:25AM EDT | 305.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CDNS241115C00310000 | 2024-04-26 10:29AM EDT | 310.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CDNS241115C00315000 | 2024-04-25 1:19PM EDT | 315.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CDNS241115C00320000 | 2024-04-29 1:47PM EDT | 320.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CDNS241115C00325000 | 2024-04-26 10:17AM EDT | 325.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CDNS241115C00330000 | 2024-04-29 1:50PM EDT | 330.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS241115C00335000 | 2024-04-17 11:00AM EDT | 335.00 | 19.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| CDNS241115C00340000 | 2024-04-23 12:11PM EDT | 340.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CDNS241115C00345000 | 2024-04-19 12:26PM EDT | 345.00 | 11.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| CDNS241115C00350000 | 2024-04-30 9:52AM EDT | 350.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS241115C00355000 | 2024-04-24 1:07PM EDT | 355.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CDNS241115C00360000 | 2024-05-01 10:03AM EDT | 360.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CDNS241115C00370000 | 2024-04-17 3:01PM EDT | 370.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CDNS241115C00380000 | 2024-04-23 11:03AM EDT | 380.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CDNS241115C00390000 | 2024-04-22 2:38PM EDT | 390.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CDNS241115C00400000 | 2024-05-01 12:57PM EDT | 400.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS241115C00440000 | 2024-04-18 1:07PM EDT | 440.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| CDNS241115C00480000 | 2024-03-27 10:18AM EDT | 480.00 | 2.25 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 45.17% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS241115P00190000 | 2024-04-25 3:43PM EDT | 190.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CDNS241115P00210000 | 2024-04-25 1:46PM EDT | 210.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CDNS241115P00220000 | 2024-04-26 1:32PM EDT | 220.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS241115P00235000 | 2024-03-27 3:14PM EDT | 235.00 | 5.30 | 6.40 | 6.70 | 0.00 | - | 1 | 1 | 27.83% |
| CDNS241115P00245000 | 2024-04-08 9:35AM EDT | 245.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CDNS241115P00250000 | 2024-04-23 1:09PM EDT | 250.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CDNS241115P00255000 | 2024-04-19 11:54AM EDT | 255.00 | 13.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CDNS241115P00260000 | 2024-05-01 10:02AM EDT | 260.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CDNS241115P00265000 | 2024-04-25 10:11AM EDT | 265.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| CDNS241115P00270000 | 2024-04-25 10:11AM EDT | 270.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CDNS241115P00275000 | 2024-05-01 9:53AM EDT | 275.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS241115P00280000 | 2024-04-29 1:55PM EDT | 280.00 | 20.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CDNS241115P00285000 | 2024-04-29 1:55PM EDT | 285.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CDNS241115P00290000 | 2024-04-26 10:32AM EDT | 290.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CDNS241115P00295000 | 2024-04-26 2:34PM EDT | 295.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| CDNS241115P00300000 | 2024-04-26 2:24PM EDT | 300.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| CDNS241115P00305000 | 2024-04-22 10:07AM EDT | 305.00 | 36.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CDNS241115P00310000 | 2024-03-21 10:49AM EDT | 310.00 | 22.40 | 40.70 | 42.60 | 0.00 | - | - | 6 | 23.47% |
| CDNS241115P00315000 | 2024-04-26 1:24PM EDT | 315.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| CDNS241115P00325000 | 2024-04-30 3:59PM EDT | 325.00 | 52.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS241115P00330000 | 2024-04-23 11:35AM EDT | 330.00 | 55.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
