Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
60.116,05 +556,98 (+0,94%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Januar 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 165.70 | 0.00 | - | 1 | 5 | 75.00 | 0.15 | 0.00 | - | 20 | 29 |
| 155.60 | 0.00 | - | - | 4 | 80.00 | 0.10 | 0.00 | - | 3 | 12 |
| - | - | - | - | - | 85.00 | 0.15 | 0.00 | - | 1 | 7 |
| 231.62 | 0.00 | - | 36 | 35 | 90.00 | 0.90 | 0.00 | - | 1 | 3 |
| 220.32 | 0.00 | - | 1 | 35 | 95.00 | 0.25 | 0.00 | - | 6 | 8 |
| 148.37 | 0.00 | - | 1 | 0 | 100.00 | 0.25 | 0.00 | - | 1 | 1 |
| 204.73 | 0.00 | - | 1 | 1 | 105.00 | - | - | - | - | - |
| 86.14 | 0.00 | - | 3 | 0 | 110.00 | 0.70 | 0.00 | - | 2 | 36 |
| 82.36 | 0.00 | - | 4 | 4 | 115.00 | 0.75 | 0.00 | - | 6 | 31 |
| - | - | - | - | - | 120.00 | 0.55 | 0.00 | - | 4 | 15 |
| - | - | - | - | - | 125.00 | 0.60 | 0.00 | - | 1 | 17 |
| 161.70 | 0.00 | - | 1 | 1 | 130.00 | 0.60 | 0.00 | - | 1 | 14 |
| 182.80 | 0.00 | - | 5 | 6 | 135.00 | 3.60 | 0.00 | - | 4 | 16 |
| 172.40 | 0.00 | - | 2 | 13 | 140.00 | 3.17 | 0.00 | - | 3 | 25 |
| 152.65 | 0.00 | - | 5 | 6 | 145.00 | 0.30 | 0.00 | - | 2 | 35 |
| 96.10 | 0.00 | - | 1 | 4 | 150.00 | 1.27 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 155.00 | 0.99 | 0.00 | - | 2 | 31 |
| 130.98 | -34.20 | -20.70% | 5 | 11 | 160.00 | 2.85 | 0.00 | - | 1 | 48 |
| 154.55 | 0.00 | - | 1 | 11 | 165.00 | 2.23 | 0.00 | - | 10 | 53 |
| 132.00 | 0.00 | - | 1 | 7 | 170.00 | 1.84 | 0.00 | - | 15 | 376 |
| 87.42 | 0.00 | - | 3 | 12 | 175.00 | 2.78 | 0.00 | - | 10 | 104 |
| 104.64 | 0.00 | - | 3 | 4 | 180.00 | 1.73 | 0.00 | - | 11 | 54 |
| 131.70 | 0.00 | - | 1 | 6 | 185.00 | 2.30 | 0.00 | - | 10 | 136 |
| 143.80 | 0.00 | - | 2 | 3 | 190.00 | 2.50 | 0.00 | - | 5 | 76 |
| 124.50 | 0.00 | - | 1 | 6 | 195.00 | 3.00 | 0.00 | - | 1 | 41 |
| 95.71 | -23.99 | -20.04% | 1 | 334 | 200.00 | 3.40 | 0.00 | - | 1 | 188 |
| - | - | - | - | - | 205.00 | 3.20 | 0.00 | - | 1 | 27 |
| 102.81 | 0.00 | - | 3 | 32 | 210.00 | 5.11 | 0.00 | - | 5 | 190 |
| 96.60 | 0.00 | - | 1 | 5 | 215.00 | 5.80 | 0.00 | - | 1 | 22 |
| 109.51 | 0.00 | - | 2 | 33 | 220.00 | 5.50 | 0.00 | - | 1 | 77 |
| - | - | - | - | - | 225.00 | 4.60 | 0.00 | - | 5 | 22 |
| 96.95 | 0.00 | - | 2 | 67 | 230.00 | 5.87 | 0.00 | - | 10 | 69 |
| 89.00 | 0.00 | - | 2 | 5 | 235.00 | 5.70 | 0.00 | - | 1 | 79 |
| 62.14 | -22.95 | -26.97% | 3 | 63 | 240.00 | 7.30 | 0.00 | - | 85 | 169 |
| 81.90 | 0.00 | - | 4 | 5 | 245.00 | 10.10 | 0.00 | - | 3 | 55 |
| 58.25 | 0.00 | - | 4 | 240 | 250.00 | 15.00 | +3.80 | +33.93% | 5 | 384 |
| 79.95 | 0.00 | - | 2 | 8 | 255.00 | 14.83 | +2.33 | +18.64% | 6 | 41 |
| 49.00 | -23.08 | -32.02% | 2 | 105 | 260.00 | 13.80 | 0.00 | - | 1 | 78 |
| 70.63 | 0.00 | - | 1 | 3 | 265.00 | 19.25 | +2.55 | +15.27% | 1 | 82 |
| 45.14 | -6.39 | -12.40% | 2 | 364 | 270.00 | 21.80 | +4.66 | +27.19% | 1 | 666 |
| 74.30 | 0.00 | - | 1 | 21 | 275.00 | 17.00 | 0.00 | - | 4 | 92 |
| 45.30 | 0.00 | - | 1 | 154 | 280.00 | 25.90 | +2.50 | +10.68% | 1 | 50 |
| 49.37 | 0.00 | - | 2 | 54 | 285.00 | 29.35 | +8.55 | +41.11% | 1 | 65 |
| 35.21 | -13.79 | -28.14% | 6 | 74 | 290.00 | 25.90 | 0.00 | - | 22 | 75 |
| 52.80 | 0.00 | - | 1 | 14 | 295.00 | 28.90 | 0.00 | - | 48 | 130 |
| 28.30 | -7.15 | -20.17% | 3 | 271 | 300.00 | 34.90 | 0.00 | - | 1 | 58 |
| 26.87 | -9.65 | -26.42% | 1 | 44 | 305.00 | 29.00 | 0.00 | - | 3 | 44 |
| 42.16 | 0.00 | - | 10 | 231 | 310.00 | 43.60 | +3.20 | +7.92% | 1 | 48 |
| 33.45 | 0.00 | - | 12 | 26 | 315.00 | 32.30 | 0.00 | - | 10 | 140 |
| 22.29 | -4.61 | -17.14% | 7 | 128 | 320.00 | 34.80 | 0.00 | - | 3 | 86 |
| 21.45 | 0.00 | - | 1 | 28 | 325.00 | 42.30 | 0.00 | - | 56 | 180 |
| 19.09 | -1.50 | -7.29% | 5 | 186 | 330.00 | 40.80 | 0.00 | - | 3 | 62 |
| 18.38 | -0.52 | -2.75% | 6 | 781 | 335.00 | 41.40 | 0.00 | - | 3 | 40 |
| 16.25 | -7.85 | -32.57% | 5 | 116 | 340.00 | 45.60 | 0.00 | - | 6 | 36 |
| 16.15 | 0.00 | - | 1 | 91 | 345.00 | 47.00 | 0.00 | - | 1 | 3 |
| 15.09 | 0.00 | - | 4 | 589 | 350.00 | 55.50 | 0.00 | - | 5 | 171 |
| 23.90 | 0.00 | - | 10 | 44 | 355.00 | - | - | - | - | - |
| 10.95 | -8.75 | -44.42% | 1 | 88 | 360.00 | 73.37 | 0.00 | - | - | 10 |
| 23.40 | 0.00 | - | 17 | 39 | 365.00 | - | - | - | - | - |
| 17.60 | 0.00 | - | 1 | 22 | 370.00 | 80.95 | 0.00 | - | 5 | 5 |
| 7.79 | -5.55 | -41.60% | 2 | 21 | 380.00 | - | - | - | - | - |
| 14.20 | 0.00 | - | 2 | 14 | 390.00 | 85.00 | 0.00 | - | - | 5 |
| 5.70 | -4.10 | -41.84% | 34 | 197 | 400.00 | 96.50 | 0.00 | - | - | 5 |
| 7.80 | 0.00 | - | 1 | 38 | 410.00 | - | - | - | - | - |
| 6.40 | 0.00 | - | 2 | 405 | 420.00 | 111.30 | 0.00 | - | - | 0 |
| 3.10 | -1.80 | -36.73% | 1 | 84 | 430.00 | - | - | - | - | - |
| 8.60 | 0.00 | - | 3 | 13 | 440.00 | - | - | - | - | - |
| 6.20 | 0.00 | - | 1 | 11 | 450.00 | - | - | - | - | - |
| 7.10 | 0.00 | - | 1 | 4 | 460.00 | - | - | - | - | - |
| 1.80 | 0.00 | - | 4 | 32 | 470.00 | - | - | - | - | - |
| 3.90 | 0.00 | - | 2 | 4 | 480.00 | 158.90 | 0.00 | - | 5 | 0 |
