Deutsche Märkte öffnen in 1 Stunde 42 Minute
Nikkei 225
27.353,82 +26,71 (+0,10%) Dow Jones 30
34.086,04 +368,95 (+1,09%) BTC-EUR
21.266,35 +150,58 (+0,71%) CMC Crypto 200
524,33 +5,54 (+1,07%) Nasdaq Compositive
11.584,55 +190,74 (+1,67%) S&P 500
4.076,60 +58,83 (+1,46%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS250117C00100000 | 2022-11-14 3:33PM EST | 100.00 | 85.25 | 78.00 | 83.00 | 0.00 | - | 1 | 1 | 19.09% |
| CDNS250117C00105000 | 2023-01-17 11:46AM EST | 105.00 | 84.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CDNS250117C00110000 | 2023-01-25 1:56PM EST | 110.00 | 86.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CDNS250117C00115000 | 2023-01-25 2:07PM EST | 115.00 | 82.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CDNS250117C00140000 | 2022-12-01 1:48PM EST | 140.00 | 61.80 | 46.50 | 51.50 | 0.00 | - | 2 | 18 | 27.24% |
| CDNS250117C00145000 | 2022-10-25 10:14AM EST | 145.00 | 44.75 | 51.00 | 55.50 | 0.00 | - | - | 1 | 36.78% |
| CDNS250117C00150000 | 2022-11-14 3:33PM EST | 150.00 | 51.75 | 45.50 | 50.50 | 0.00 | - | 1 | 5 | 34.15% |
| CDNS250117C00160000 | 2023-01-23 11:18AM EST | 160.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS250117C00170000 | 2022-12-29 12:52PM EST | 170.00 | 34.84 | 46.60 | 49.60 | 0.00 | - | - | 1 | 44.17% |
| CDNS250117C00175000 | 2023-01-27 9:43AM EST | 175.00 | 44.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS250117C00185000 | 2023-01-27 9:43AM EST | 185.00 | 38.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| CDNS250117C00200000 | 2023-01-27 11:35AM EST | 200.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| CDNS250117C00220000 | 2022-09-19 10:49AM EST | 220.00 | 21.00 | 14.00 | 19.00 | 0.00 | - | 1 | 1 | 30.90% |
| CDNS250117C00250000 | 2023-01-30 12:00PM EST | 250.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CDNS250117C00260000 | 2022-10-10 9:02AM EST | 260.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS250117P00095000 | 2023-01-09 10:51AM EST | 95.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS250117P00120000 | 2022-12-08 3:36PM EST | 120.00 | 10.40 | 7.00 | 12.00 | 0.00 | - | 1 | 11 | 42.27% |
| CDNS250117P00135000 | 2023-01-20 3:12PM EST | 135.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS250117P00140000 | 2022-10-27 10:07AM EST | 140.00 | 22.00 | 13.00 | 18.00 | 0.00 | - | 1 | 0 | 39.95% |
| CDNS250117P00145000 | 2022-12-12 11:19AM EST | 145.00 | 17.07 | 12.60 | 17.50 | 0.00 | - | 1 | 2 | 36.61% |
| CDNS250117P00150000 | 2023-01-20 3:16PM EST | 150.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CDNS250117P00155000 | 2022-12-29 12:52PM EST | 155.00 | 21.59 | 13.30 | 15.90 | 0.00 | - | - | 1 | 29.53% |
| CDNS250117P00160000 | 2023-01-12 10:18AM EST | 160.00 | 21.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CDNS250117P00165000 | 2022-12-27 3:09PM EST | 165.00 | 26.57 | 15.50 | 18.70 | 0.00 | - | - | 10 | 27.64% |
| CDNS250117P00170000 | 2022-12-27 2:09PM EST | 170.00 | 29.43 | 17.60 | 20.80 | 0.00 | - | - | 15 | 27.29% |
| CDNS250117P00175000 | 2023-01-17 11:36AM EST | 175.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| CDNS250117P00220000 | 2023-01-31 3:26PM EST | 220.00 | 46.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
