Deutsche Märkte öffnen in 1 Minute

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
285,90-7,81 (-2,66%)
Börsenschluss: 04:00PM EDT
284,72 -1,18 (-0,41%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS250117C000750002023-07-26 11:14AM EDT75.00165.70161.50166.500.00-150.00%
CDNS250117C000800002023-06-29 3:41PM EDT80.00155.60159.00164.000.00--40.00%
CDNS250117C000900002024-03-25 2:53PM EDT90.00231.620.000.000.00-3600.00%
CDNS250117C000950002024-04-08 3:52PM EDT95.00220.320.000.000.00-100.00%
CDNS250117C001000002023-07-25 11:37AM EDT100.00148.37134.50139.500.00-100.00%
CDNS250117C001050002024-02-26 4:38PM EDT105.00204.73209.00213.900.00-11164.69%
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%
CDNS250117C001300002024-02-13 10:30AM EDT130.00161.70180.50185.500.00-11127.05%
CDNS250117C001350002024-03-27 12:04PM EDT135.00182.800.000.000.00-500.00%
CDNS250117C001400002024-04-09 10:45AM EDT140.00172.400.000.000.00-200.00%
CDNS250117C001450002024-02-16 4:03PM EDT145.00152.65159.00163.800.00-5699.64%
CDNS250117C001500002023-08-24 1:14PM EDT150.0096.1094.7098.500.00-140.00%
CDNS250117C001600002024-03-25 3:24PM EDT160.00165.180.000.000.00-100.00%
CDNS250117C001650002024-04-08 3:43PM EDT165.00154.550.000.000.00-100.00%
CDNS250117C001700002024-02-20 3:50PM EDT170.00132.00159.10164.000.00-17125.62%
CDNS250117C001750002023-09-01 9:41AM EDT175.0087.4277.6081.700.00-3120.00%
CDNS250117C001800002023-11-14 10:30AM EDT180.00104.640.000.000.00-340.00%
CDNS250117C001850002024-02-08 10:31AM EDT185.00131.70132.50137.000.00-1694.35%
CDNS250117C001900002024-03-22 1:12PM EDT190.00143.800.000.000.00-200.00%
CDNS250117C001950002024-03-05 4:58PM EDT195.00124.50121.10123.900.00-1684.06%
CDNS250117C002000002024-04-09 2:31PM EDT200.00119.700.000.000.00-100.00%
CDNS250117C002100002024-02-05 3:40PM EDT210.00102.81114.20117.900.00-33286.41%
CDNS250117C002150002024-02-13 2:26PM EDT215.0096.60103.50108.500.00-1576.30%
CDNS250117C002200002024-03-05 10:34AM EDT220.00109.51108.20110.600.00-23384.28%
CDNS250117C002300002024-04-08 3:40PM EDT230.0096.950.000.000.00-200.00%
CDNS250117C002350002024-03-11 1:27PM EDT235.0089.0085.8087.600.00-2565.16%
CDNS250117C002400002024-04-03 9:52AM EDT240.0085.090.000.000.00-100.00%
CDNS250117C002450002024-04-11 1:44PM EDT245.0081.900.000.000.00-400.00%
CDNS250117C002500002024-04-18 12:49PM EDT250.0058.250.000.000.00-400.00%
CDNS250117C002550002024-03-08 2:04PM EDT255.0079.9573.4075.800.00-2862.69%
CDNS250117C002600002024-03-12 9:37AM EDT260.0072.0866.1069.400.00-110557.66%
CDNS250117C002650002024-03-08 4:31PM EDT265.0070.6366.3069.000.00-1360.13%
CDNS250117C002700002024-04-18 9:54AM EDT270.0051.530.000.000.00-400.00%
CDNS250117C002750002024-03-22 3:10PM EDT275.0074.300.000.000.00-100.00%
CDNS250117C002800002024-04-18 10:02AM EDT280.0045.300.000.000.00-100.00%
CDNS250117C002850002024-04-15 2:00PM EDT285.0049.370.000.000.00-200.00%
CDNS250117C002900002024-04-12 3:17PM EDT290.0049.000.000.000.00-100.39%
CDNS250117C002950002024-04-01 10:15AM EDT295.0052.800.000.000.00-100.78%
CDNS250117C003000002024-04-18 12:02PM EDT300.0035.450.000.000.00-301.56%
CDNS250117C003050002024-04-16 9:30AM EDT305.0036.520.000.000.00-101.56%
CDNS250117C003100002024-04-15 9:30AM EDT310.0042.160.000.000.00-1001.56%
CDNS250117C003150002024-04-15 3:21PM EDT315.0033.450.000.000.00-1203.13%
CDNS250117C003200002024-04-18 12:02PM EDT320.0026.900.000.000.00-203.13%
CDNS250117C003250002024-04-18 12:45PM EDT325.0021.450.000.000.00-103.13%
CDNS250117C003300002024-04-18 12:36PM EDT330.0020.590.000.000.00-203.13%
CDNS250117C003350002024-04-18 3:19PM EDT335.0018.900.000.000.00-2603.13%
CDNS250117C003400002024-04-16 3:37PM EDT340.0024.100.000.000.00-103.13%
CDNS250117C003450002024-04-18 12:45PM EDT345.0016.150.000.000.00-103.13%
CDNS250117C003500002024-04-18 12:36PM EDT350.0015.090.000.000.00-406.25%
CDNS250117C003550002024-04-08 3:23PM EDT355.0023.900.000.000.00-1006.25%
CDNS250117C003600002024-04-11 9:53AM EDT360.0019.700.000.000.00-606.25%
CDNS250117C003650002024-04-04 11:58AM EDT365.0023.400.000.000.00-1706.25%
CDNS250117C003700002024-04-11 12:17PM EDT370.0017.600.000.000.00-106.25%
CDNS250117C003800002024-04-15 3:32PM EDT380.0013.340.000.000.00-106.25%
CDNS250117C003900002024-04-04 3:39PM EDT390.0014.200.000.000.00-206.25%
CDNS250117C004000002024-04-15 3:32PM EDT400.009.800.000.000.00-106.25%
CDNS250117C004100002024-04-16 11:17AM EDT410.007.800.000.000.00-106.25%
CDNS250117C004200002024-04-16 10:29AM EDT420.006.400.000.000.00-206.25%
CDNS250117C004300002024-04-17 2:53PM EDT430.004.900.000.000.00-1012.50%
CDNS250117C004400002024-03-26 3:32PM EDT440.008.600.000.000.00-3012.50%
CDNS250117C004500002024-03-27 1:29PM EDT450.006.200.000.000.00-1012.50%
CDNS250117C004600002024-03-21 9:42AM EDT460.007.100.000.000.00-1012.50%
CDNS250117C004700002024-04-18 12:28PM EDT470.001.800.000.000.00-4012.50%
CDNS250117C004800002024-04-03 2:38PM EDT480.003.900.000.000.00-2012.50%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS250117P000750002024-03-08 2:23PM EDT75.000.150.000.400.00-202963.77%
CDNS250117P000800002024-04-11 2:15PM EDT80.000.100.000.000.00-3025.00%
CDNS250117P000850002023-11-16 11:10AM EDT85.000.150.005.000.00-1786.74%
CDNS250117P000900002023-10-23 11:27AM EDT90.000.900.005.000.00-1382.91%
CDNS250117P000950002024-02-13 2:05PM EDT95.000.250.051.350.00-6862.92%
CDNS250117P001000002024-03-01 4:58PM EDT100.000.250.000.600.00-1153.27%
CDNS250117P001100002024-04-02 11:55AM EDT110.000.700.000.000.00-2025.00%
CDNS250117P001150002023-12-06 11:48AM EDT115.000.750.005.000.00-63166.71%
CDNS250117P001200002024-02-12 4:43PM EDT120.000.550.051.550.00-41551.56%
CDNS250117P001250002024-02-12 4:18PM EDT125.000.600.051.650.00-11756.20%
CDNS250117P001300002024-02-12 4:18PM EDT130.000.600.101.700.00-11454.14%
CDNS250117P001350002023-09-19 12:38PM EDT135.003.600.1010.000.00-41666.75%
CDNS250117P001400002023-10-13 10:07AM EDT140.003.170.103.800.00-32551.04%
CDNS250117P001450002024-01-26 10:30AM EDT145.000.300.301.950.00-23548.85%
CDNS250117P001500002024-02-02 12:42PM EDT150.001.270.302.050.00-12647.23%
CDNS250117P001550002024-02-09 4:09PM EDT155.000.990.352.150.00-23145.63%
CDNS250117P001600002024-01-02 4:02PM EDT160.002.850.702.750.00-14846.13%
CDNS250117P001650002024-02-15 3:31PM EDT165.002.230.602.650.00-105343.69%
CDNS250117P001700002024-04-18 12:20PM EDT170.001.840.000.000.00-15012.50%
CDNS250117P001750002024-02-15 3:31PM EDT175.002.780.853.200.00-1010441.68%
CDNS250117P001800002024-04-04 11:16AM EDT180.001.730.000.000.00-11012.50%
CDNS250117P001850002024-04-18 11:44AM EDT185.002.300.000.000.00-10012.50%
CDNS250117P001900002024-03-01 12:18PM EDT190.002.501.053.600.00-57637.12%
CDNS250117P001950002024-03-18 10:07AM EDT195.003.003.003.400.00-14134.71%
CDNS250117P002000002024-03-18 10:48AM EDT200.003.403.403.900.00-118834.21%
CDNS250117P002050002024-04-09 12:31PM EDT205.003.200.000.000.00-106.25%
CDNS250117P002100002024-04-18 12:20PM EDT210.005.110.000.000.00-506.25%
CDNS250117P002150002024-02-22 10:41AM EDT215.005.803.604.000.00-12229.07%
CDNS250117P002200002024-03-18 12:33PM EDT220.005.505.906.300.00-17731.85%
CDNS250117P002250002024-03-21 9:43AM EDT225.004.600.000.000.00-506.25%
CDNS250117P002300002024-04-04 1:30PM EDT230.005.870.000.000.00-1006.25%
CDNS250117P002350002024-03-21 2:51PM EDT235.005.700.000.000.00-106.25%
CDNS250117P002400002024-03-25 11:33AM EDT240.007.300.000.000.00-8503.13%
CDNS250117P002450002024-04-15 2:44PM EDT245.0010.100.000.000.00-303.13%
CDNS250117P002500002024-04-15 2:30PM EDT250.0011.200.000.000.00-203.13%
CDNS250117P002550002024-04-15 2:45PM EDT255.0012.500.000.000.00-203.13%
CDNS250117P002600002024-04-15 2:40PM EDT260.0013.800.000.000.00-103.13%
CDNS250117P002650002024-04-18 9:33AM EDT265.0016.700.000.000.00-101.56%
CDNS250117P002700002024-04-16 1:26PM EDT270.0017.140.000.000.00-101.56%
CDNS250117P002750002024-04-11 1:25PM EDT275.0017.000.000.000.00-400.78%
CDNS250117P002800002024-04-18 12:02PM EDT280.0023.400.000.000.00-1800.78%
CDNS250117P002850002024-04-11 1:05PM EDT285.0020.800.000.000.00-400.10%
CDNS250117P002900002024-04-17 1:50PM EDT290.0025.900.000.000.00-2200.00%
CDNS250117P002950002024-04-18 10:42AM EDT295.0028.900.000.000.00-4800.00%
CDNS250117P003000002024-04-18 2:30PM EDT300.0034.900.000.000.00-100.00%
CDNS250117P003050002024-04-11 1:11PM EDT305.0029.000.000.000.00-300.00%
CDNS250117P003100002024-04-18 2:29PM EDT310.0040.400.000.000.00-100.00%
CDNS250117P003150002024-04-08 3:23PM EDT315.0032.300.000.000.00-1000.00%
CDNS250117P003200002024-04-08 3:25PM EDT320.0034.800.000.000.00-300.00%
CDNS250117P003250002024-04-15 1:38PM EDT325.0042.300.000.000.00-5600.00%
CDNS250117P003300002024-04-03 11:11AM EDT330.0040.800.000.000.00-300.00%
CDNS250117P003350002024-04-04 11:10AM EDT335.0041.400.000.000.00-300.00%
CDNS250117P003400002024-03-27 12:29PM EDT340.0045.600.000.000.00-600.00%
CDNS250117P003450002024-03-07 4:02PM EDT345.0047.0050.4052.300.00-130.00%
CDNS250117P003500002024-04-10 10:55AM EDT350.0055.500.000.000.00-500.00%
CDNS250117P003600002024-02-13 3:58PM EDT360.0073.3761.0064.200.00--100.00%
CDNS250117P003700002024-02-13 3:23PM EDT370.0080.9569.8071.700.00-550.00%
CDNS250117P003900002024-02-12 12:45PM EDT390.0085.0086.2088.300.00--50.00%
CDNS250117P004000002024-02-12 4:57PM EDT400.0096.5093.5096.800.00--50.00%
CDNS250117P004200002024-02-12 2:21PM EDT420.00111.30111.60116.500.00--00.00%
CDNS250117P004800002024-03-26 10:07AM EDT480.00158.900.000.000.00-500.00%