Deutsche Märkte schließen in 37 Minuten
DAX
15.260,45 +43,00 (+0,28%) Euro Stoxx 50
4.145,83 +14,15 (+0,34%) Dow Jones 30
33.623,10 +72,83 (+0,22%) Gold
1.884,50 -6,40 (-0,34%) EUR/USD
1,0571 -0,0004 (-0,04%) Bitcoin EUR
25.412,81 +631,74 (+2,55%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:52AM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS250117C00075000 | 2023-07-26 11:14AM EDT | 75.00 | 165.70 | 161.50 | 166.50 | 0.00 | - | 1 | 5 | 82.86% |
| CDNS250117C00080000 | 2023-06-29 3:41PM EDT | 80.00 | 155.60 | 159.00 | 164.00 | 0.00 | - | - | 4 | 87.04% |
| CDNS250117C00100000 | 2023-07-25 11:37AM EDT | 100.00 | 148.37 | 134.50 | 139.50 | 0.00 | - | 1 | 0 | 57.61% |
| CDNS250117C00105000 | 2023-02-02 1:22PM EDT | 105.00 | 99.47 | 102.60 | 107.50 | 0.00 | - | 1 | 1 | 0.00% |
| CDNS250117C00110000 | 2023-01-25 2:56PM EDT | 110.00 | 86.14 | 96.20 | 100.20 | 0.00 | - | 3 | 0 | 0.00% |
| CDNS250117C00115000 | 2023-01-25 3:07PM EDT | 115.00 | 82.36 | 92.10 | 96.90 | 0.00 | - | 4 | 4 | 0.00% |
| CDNS250117C00140000 | 2023-09-27 1:03PM EDT | 140.00 | 103.50 | 103.60 | 106.80 | 0.00 | - | 10 | 11 | 54.42% |
| CDNS250117C00145000 | 2022-10-25 11:14AM EDT | 145.00 | 44.75 | 51.00 | 55.50 | 0.00 | - | - | 1 | 0.00% |
| CDNS250117C00150000 | 2023-08-24 1:14PM EDT | 150.00 | 96.10 | 94.70 | 98.50 | 0.00 | - | 1 | 4 | 51.42% |
| CDNS250117C00160000 | 2023-09-26 9:42AM EDT | 160.00 | 86.50 | 88.30 | 90.90 | 0.00 | - | 1 | 13 | 50.74% |
| CDNS250117C00165000 | 2023-06-09 3:36PM EDT | 165.00 | 86.63 | 82.40 | 85.60 | 0.00 | - | - | 10 | 49.54% |
| CDNS250117C00170000 | 2023-07-10 11:25AM EDT | 170.00 | 84.00 | 73.70 | 78.50 | 0.00 | - | 1 | 7 | 44.09% |
| CDNS250117C00175000 | 2023-09-01 9:41AM EDT | 175.00 | 87.42 | 75.00 | 79.40 | 0.00 | - | 3 | 12 | 49.36% |
| CDNS250117C00180000 | 2023-09-01 9:41AM EDT | 180.00 | 83.75 | 72.10 | 75.80 | 0.00 | - | 3 | 5 | 48.47% |
| CDNS250117C00185000 | 2023-07-25 9:38AM EDT | 185.00 | 75.76 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| CDNS250117C00190000 | 2023-08-23 11:18AM EDT | 190.00 | 70.00 | 63.70 | 68.00 | 0.00 | - | 1 | 5 | 45.85% |
| CDNS250117C00195000 | 2023-09-06 11:28AM EDT | 195.00 | 78.00 | 61.70 | 65.40 | 0.00 | - | 1 | 6 | 45.95% |
| CDNS250117C00200000 | 2023-09-22 9:30AM EDT | 200.00 | 58.50 | 58.80 | 61.90 | 0.00 | - | 3 | 246 | 44.96% |
| CDNS250117C00210000 | 2023-09-05 2:20PM EDT | 210.00 | 67.59 | 52.50 | 55.20 | 0.00 | - | 1 | 20 | 43.12% |
| CDNS250117C00220000 | 2023-08-31 1:25PM EDT | 220.00 | 57.74 | 46.50 | 49.80 | 0.00 | - | 1 | 38 | 42.37% |
| CDNS250117C00230000 | 2023-09-26 10:57AM EDT | 230.00 | 40.10 | 42.20 | 44.20 | 0.00 | - | 3 | 73 | 41.10% |
| CDNS250117C00240000 | 2023-09-27 9:31AM EDT | 240.00 | 36.40 | 37.10 | 38.00 | 0.00 | - | 2 | 78 | 38.98% |
| CDNS250117C00250000 | 2023-09-14 10:42AM EDT | 250.00 | 37.80 | 32.50 | 35.00 | 0.00 | - | 7 | 256 | 39.61% |
| CDNS250117C00260000 | 2023-09-21 1:34PM EDT | 260.00 | 28.20 | 28.20 | 29.30 | 0.00 | - | 2 | 97 | 37.38% |
| CDNS250117C00270000 | 2023-09-22 1:19PM EDT | 270.00 | 24.50 | 23.50 | 25.30 | 0.00 | - | 1 | 366 | 36.44% |
| CDNS250117C00280000 | 2023-09-21 1:34PM EDT | 280.00 | 21.00 | 21.00 | 21.80 | 0.00 | - | 1 | 133 | 35.67% |
| CDNS250117C00290000 | 2023-09-20 12:24PM EDT | 290.00 | 20.50 | 17.90 | 20.30 | 0.00 | - | 3 | 38 | 36.57% |
| CDNS250117C00300000 | 2023-09-26 10:00AM EDT | 300.00 | 14.00 | 15.30 | 17.30 | 0.00 | - | 1 | 205 | 35.73% |
| CDNS250117C00310000 | 2023-08-16 11:25AM EDT | 310.00 | 14.10 | 11.40 | 13.50 | 0.00 | - | 5 | 174 | 33.70% |
| CDNS250117C00320000 | 2023-08-23 12:45PM EDT | 320.00 | 12.80 | 9.70 | 10.80 | 0.00 | - | 5 | 51 | 32.45% |
| CDNS250117C00330000 | 2023-09-21 11:51AM EDT | 330.00 | 9.10 | 9.10 | 9.90 | 0.00 | - | 50 | 94 | 33.05% |
| CDNS250117C00340000 | 2023-09-12 12:24PM EDT | 340.00 | 7.97 | 7.60 | 8.60 | 0.00 | - | 121 | 87 | 32.97% |
| CDNS250117C00350000 | 2023-09-22 1:40PM EDT | 350.00 | 6.00 | 6.20 | 7.50 | 0.00 | - | 2 | 19 | 32.95% |
| CDNS250117C00360000 | 2023-09-08 12:49PM EDT | 360.00 | 4.70 | 5.10 | 5.90 | 0.00 | - | 1 | 6 | 31.94% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS250117P00075000 | 2023-08-25 9:30AM EDT | 75.00 | 0.65 | 0.50 | 5.00 | 0.00 | - | 1 | 20 | 65.77% |
| CDNS250117P00080000 | 2023-07-26 1:01PM EDT | 80.00 | 0.50 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 60.97% |
| CDNS250117P00085000 | 2023-08-17 9:30AM EDT | 85.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | - | 1 | 57.81% |
| CDNS250117P00090000 | 2023-08-17 9:30AM EDT | 90.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | - | 1 | 54.85% |
| CDNS250117P00095000 | 2023-08-21 9:30AM EDT | 95.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 12.50% |
| CDNS250117P00110000 | 2023-06-20 9:59AM EDT | 110.00 | 3.10 | 0.40 | 5.00 | 0.00 | - | 5 | 10 | 53.24% |
| CDNS250117P00115000 | 2023-09-19 12:38PM EDT | 115.00 | 2.05 | 0.40 | 5.00 | 0.00 | - | 6 | 24 | 50.59% |
| CDNS250117P00120000 | 2023-07-27 2:53PM EDT | 120.00 | 2.45 | 0.00 | 3.00 | 0.00 | - | 3 | 14 | 41.85% |
| CDNS250117P00125000 | 2023-08-14 12:40PM EDT | 125.00 | 2.85 | 0.00 | 5.00 | 0.00 | - | 35 | 18 | 45.62% |
| CDNS250117P00130000 | 2023-09-07 1:10PM EDT | 130.00 | 2.60 | 1.50 | 3.20 | 0.00 | - | 1 | 14 | 38.21% |
| CDNS250117P00135000 | 2023-09-19 12:38PM EDT | 135.00 | 3.60 | 2.90 | 3.70 | 0.00 | - | 4 | 16 | 37.61% |
| CDNS250117P00140000 | 2023-09-19 10:50AM EDT | 140.00 | 3.80 | 3.30 | 3.90 | 0.00 | - | 2 | 28 | 36.11% |
| CDNS250117P00145000 | 2023-07-25 9:34AM EDT | 145.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| CDNS250117P00150000 | 2023-07-25 12:50PM EDT | 150.00 | 5.70 | 5.30 | 8.50 | 0.00 | - | 2 | 25 | 41.68% |
| CDNS250117P00155000 | 2023-09-15 3:28PM EDT | 155.00 | 5.20 | 5.10 | 5.70 | 0.00 | - | 4 | 30 | 34.17% |
| CDNS250117P00160000 | 2023-09-13 10:19AM EDT | 160.00 | 5.70 | 5.90 | 6.40 | 0.00 | - | 1 | 45 | 33.51% |
| CDNS250117P00165000 | 2023-09-15 12:49PM EDT | 165.00 | 6.70 | 6.70 | 7.20 | 0.00 | - | 8 | 21 | 32.91% |
| CDNS250117P00170000 | 2023-08-18 1:24PM EDT | 170.00 | 10.50 | 7.10 | 7.70 | 0.00 | - | 1 | 336 | 31.73% |
| CDNS250117P00175000 | 2023-09-15 1:31PM EDT | 175.00 | 8.10 | 8.50 | 9.00 | 0.00 | - | 7 | 27 | 31.72% |
| CDNS250117P00180000 | 2023-09-21 10:14AM EDT | 180.00 | 10.50 | 9.60 | 10.50 | 0.00 | - | 1 | 12 | 31.81% |
| CDNS250117P00185000 | 2023-09-19 2:34PM EDT | 185.00 | 10.95 | 10.70 | 11.20 | 0.00 | - | 1 | 121 | 30.66% |
| CDNS250117P00190000 | 2023-09-06 9:50AM EDT | 190.00 | 11.07 | 11.20 | 13.80 | 0.00 | - | 1 | 60 | 31.83% |
| CDNS250117P00195000 | 2023-09-13 10:18AM EDT | 195.00 | 12.10 | 11.40 | 14.00 | 0.00 | - | 2 | 32 | 29.89% |
| CDNS250117P00200000 | 2023-09-18 11:33AM EDT | 200.00 | 14.30 | 14.70 | 16.30 | 0.00 | - | 5 | 185 | 30.34% |
| CDNS250117P00210000 | 2023-09-18 11:33AM EDT | 210.00 | 17.30 | 17.30 | 20.00 | 0.00 | - | 1 | 183 | 29.76% |
| CDNS250117P00220000 | 2023-09-11 3:12PM EDT | 220.00 | 16.10 | 21.60 | 23.10 | 0.00 | - | 1 | 127 | 28.10% |
| CDNS250117P00230000 | 2023-09-18 11:15AM EDT | 230.00 | 24.40 | 24.10 | 27.50 | 0.00 | - | 6 | 14 | 27.29% |
| CDNS250117P00240000 | 2023-09-15 1:59PM EDT | 240.00 | 28.70 | 29.70 | 32.50 | 0.00 | - | 5 | 44 | 26.58% |
| CDNS250117P00250000 | 2023-09-14 12:09PM EDT | 250.00 | 30.00 | 35.60 | 37.00 | 0.00 | - | 3 | 78 | 24.90% |
| CDNS250117P00260000 | 2023-09-05 12:08PM EDT | 260.00 | 35.60 | 40.20 | 43.90 | 0.00 | - | 2 | 2 | 25.00% |
| CDNS250117P00270000 | 2023-09-07 2:59PM EDT | 270.00 | 41.90 | 46.50 | 49.60 | 0.00 | - | 9 | 30 | 23.40% |
| CDNS250117P00280000 | 2023-09-05 12:07PM EDT | 280.00 | 46.50 | 54.10 | 56.00 | 0.00 | - | 1 | 4 | 21.87% |
| CDNS250117P00290000 | 2023-07-10 10:00AM EDT | 290.00 | 64.00 | 67.40 | 71.50 | 0.00 | - | 48 | 123 | 30.07% |
| CDNS250117P00300000 | 2023-07-07 3:50PM EDT | 300.00 | 75.00 | 71.00 | 74.80 | 0.00 | - | 3 | 3 | 24.46% |
| CDNS250117P00310000 | 2023-04-27 11:08AM EDT | 310.00 | 105.00 | 80.50 | 85.40 | 0.00 | - | - | 0 | 27.04% |
| CDNS250117P00320000 | 2023-08-31 3:14PM EDT | 320.00 | 79.80 | 87.10 | 89.80 | 0.00 | - | 1 | 0 | 19.85% |
