Deutsche Märkte schließen in 37 Minuten

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
232,38+1,73 (+0,75%)
Ab 10:52AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS250117C000750002023-07-26 11:14AM EDT75.00165.70161.50166.500.00-1582.86%
CDNS250117C000800002023-06-29 3:41PM EDT80.00155.60159.00164.000.00--487.04%
CDNS250117C001000002023-07-25 11:37AM EDT100.00148.37134.50139.500.00-1057.61%
CDNS250117C001050002023-02-02 1:22PM EDT105.0099.47102.60107.500.00-110.00%
CDNS250117C001100002023-01-25 2:56PM EDT110.0086.1496.20100.200.00-300.00%
CDNS250117C001150002023-01-25 3:07PM EDT115.0082.3692.1096.900.00-440.00%
CDNS250117C001400002023-09-27 1:03PM EDT140.00103.50103.60106.800.00-101154.42%
CDNS250117C001450002022-10-25 11:14AM EDT145.0044.7551.0055.500.00--10.00%
CDNS250117C001500002023-08-24 1:14PM EDT150.0096.1094.7098.500.00-1451.42%
CDNS250117C001600002023-09-26 9:42AM EDT160.0086.5088.3090.900.00-11350.74%
CDNS250117C001650002023-06-09 3:36PM EDT165.0086.6382.4085.600.00--1049.54%
CDNS250117C001700002023-07-10 11:25AM EDT170.0084.0073.7078.500.00-1744.09%
CDNS250117C001750002023-09-01 9:41AM EDT175.0087.4275.0079.400.00-31249.36%
CDNS250117C001800002023-09-01 9:41AM EDT180.0083.7572.1075.800.00-3548.47%
CDNS250117C001850002023-07-25 9:38AM EDT185.0075.760.000.000.00-560.00%
CDNS250117C001900002023-08-23 11:18AM EDT190.0070.0063.7068.000.00-1545.85%
CDNS250117C001950002023-09-06 11:28AM EDT195.0078.0061.7065.400.00-1645.95%
CDNS250117C002000002023-09-22 9:30AM EDT200.0058.5058.8061.900.00-324644.96%
CDNS250117C002100002023-09-05 2:20PM EDT210.0067.5952.5055.200.00-12043.12%
CDNS250117C002200002023-08-31 1:25PM EDT220.0057.7446.5049.800.00-13842.37%
CDNS250117C002300002023-09-26 10:57AM EDT230.0040.1042.2044.200.00-37341.10%
CDNS250117C002400002023-09-27 9:31AM EDT240.0036.4037.1038.000.00-27838.98%
CDNS250117C002500002023-09-14 10:42AM EDT250.0037.8032.5035.000.00-725639.61%
CDNS250117C002600002023-09-21 1:34PM EDT260.0028.2028.2029.300.00-29737.38%
CDNS250117C002700002023-09-22 1:19PM EDT270.0024.5023.5025.300.00-136636.44%
CDNS250117C002800002023-09-21 1:34PM EDT280.0021.0021.0021.800.00-113335.67%
CDNS250117C002900002023-09-20 12:24PM EDT290.0020.5017.9020.300.00-33836.57%
CDNS250117C003000002023-09-26 10:00AM EDT300.0014.0015.3017.300.00-120535.73%
CDNS250117C003100002023-08-16 11:25AM EDT310.0014.1011.4013.500.00-517433.70%
CDNS250117C003200002023-08-23 12:45PM EDT320.0012.809.7010.800.00-55132.45%
CDNS250117C003300002023-09-21 11:51AM EDT330.009.109.109.900.00-509433.05%
CDNS250117C003400002023-09-12 12:24PM EDT340.007.977.608.600.00-1218732.97%
CDNS250117C003500002023-09-22 1:40PM EDT350.006.006.207.500.00-21932.95%
CDNS250117C003600002023-09-08 12:49PM EDT360.004.705.105.900.00-1631.94%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS250117P000750002023-08-25 9:30AM EDT75.000.650.505.000.00-12065.77%
CDNS250117P000800002023-07-26 1:01PM EDT80.000.500.005.000.00-1160.97%
CDNS250117P000850002023-08-17 9:30AM EDT85.000.850.005.000.00--157.81%
CDNS250117P000900002023-08-17 9:30AM EDT90.001.000.005.000.00--154.85%
CDNS250117P000950002023-08-21 9:30AM EDT95.001.350.000.000.00-1512.50%
CDNS250117P001100002023-06-20 9:59AM EDT110.003.100.405.000.00-51053.24%
CDNS250117P001150002023-09-19 12:38PM EDT115.002.050.405.000.00-62450.59%
CDNS250117P001200002023-07-27 2:53PM EDT120.002.450.003.000.00-31441.85%
CDNS250117P001250002023-08-14 12:40PM EDT125.002.850.005.000.00-351845.62%
CDNS250117P001300002023-09-07 1:10PM EDT130.002.601.503.200.00-11438.21%
CDNS250117P001350002023-09-19 12:38PM EDT135.003.602.903.700.00-41637.61%
CDNS250117P001400002023-09-19 10:50AM EDT140.003.803.303.900.00-22836.11%
CDNS250117P001450002023-07-25 9:34AM EDT145.004.700.000.000.00-1196.25%
CDNS250117P001500002023-07-25 12:50PM EDT150.005.705.308.500.00-22541.68%
CDNS250117P001550002023-09-15 3:28PM EDT155.005.205.105.700.00-43034.17%
CDNS250117P001600002023-09-13 10:19AM EDT160.005.705.906.400.00-14533.51%
CDNS250117P001650002023-09-15 12:49PM EDT165.006.706.707.200.00-82132.91%
CDNS250117P001700002023-08-18 1:24PM EDT170.0010.507.107.700.00-133631.73%
CDNS250117P001750002023-09-15 1:31PM EDT175.008.108.509.000.00-72731.72%
CDNS250117P001800002023-09-21 10:14AM EDT180.0010.509.6010.500.00-11231.81%
CDNS250117P001850002023-09-19 2:34PM EDT185.0010.9510.7011.200.00-112130.66%
CDNS250117P001900002023-09-06 9:50AM EDT190.0011.0711.2013.800.00-16031.83%
CDNS250117P001950002023-09-13 10:18AM EDT195.0012.1011.4014.000.00-23229.89%
CDNS250117P002000002023-09-18 11:33AM EDT200.0014.3014.7016.300.00-518530.34%
CDNS250117P002100002023-09-18 11:33AM EDT210.0017.3017.3020.000.00-118329.76%
CDNS250117P002200002023-09-11 3:12PM EDT220.0016.1021.6023.100.00-112728.10%
CDNS250117P002300002023-09-18 11:15AM EDT230.0024.4024.1027.500.00-61427.29%
CDNS250117P002400002023-09-15 1:59PM EDT240.0028.7029.7032.500.00-54426.58%
CDNS250117P002500002023-09-14 12:09PM EDT250.0030.0035.6037.000.00-37824.90%
CDNS250117P002600002023-09-05 12:08PM EDT260.0035.6040.2043.900.00-2225.00%
CDNS250117P002700002023-09-07 2:59PM EDT270.0041.9046.5049.600.00-93023.40%
CDNS250117P002800002023-09-05 12:07PM EDT280.0046.5054.1056.000.00-1421.87%
CDNS250117P002900002023-07-10 10:00AM EDT290.0064.0067.4071.500.00-4812330.07%
CDNS250117P003000002023-07-07 3:50PM EDT300.0075.0071.0074.800.00-3324.46%
CDNS250117P003100002023-04-27 11:08AM EDT310.00105.0080.5085.400.00--027.04%
CDNS250117P003200002023-08-31 3:14PM EDT320.0079.8087.1089.800.00-1019.85%