Deutsche Märkte öffnen in 48 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.432,26 +1.875,62 (+3,50%) CMC Crypto 200
1.299,43 +22,45 (+1,76%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS250620C00220000 | 2024-04-24 12:57PM EDT | 220.00 | 81.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CDNS250620C00230000 | 2024-04-25 10:04AM EDT | 230.00 | 73.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CDNS250620C00240000 | 2024-04-19 2:22PM EDT | 240.00 | 73.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS250620C00270000 | 2024-04-26 10:03AM EDT | 270.00 | 53.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS250620C00280000 | 2024-05-01 11:50AM EDT | 280.00 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CDNS250620C00290000 | 2024-04-25 11:06AM EDT | 290.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CDNS250620C00300000 | 2024-04-23 12:28PM EDT | 300.00 | 38.28 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| CDNS250620C00310000 | 2024-04-29 1:22PM EDT | 310.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| CDNS250620C00320000 | 2024-04-26 9:41AM EDT | 320.00 | 29.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CDNS250620C00330000 | 2024-04-24 9:30AM EDT | 330.00 | 26.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| CDNS250620C00340000 | 2024-04-26 10:49AM EDT | 340.00 | 25.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CDNS250620C00350000 | 2024-04-24 10:57AM EDT | 350.00 | 19.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CDNS250620C00360000 | 2024-04-03 10:23AM EDT | 360.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| CDNS250620C00370000 | 2024-03-19 1:48PM EDT | 370.00 | 31.80 | 18.00 | 21.70 | 0.00 | - | 2 | 2 | 41.84% |
| CDNS250620C00390000 | 2024-04-23 9:57AM EDT | 390.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS250620C00400000 | 2024-04-02 12:48PM EDT | 400.00 | 21.30 | 7.90 | 8.80 | 0.00 | - | - | 7 | 33.07% |
| CDNS250620C00410000 | 2024-04-02 1:39PM EDT | 410.00 | 19.20 | 6.70 | 9.40 | 0.00 | - | - | 3 | 35.17% |
| CDNS250620C00420000 | 2024-04-23 11:59AM EDT | 420.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS250620C00430000 | 2024-04-02 1:33PM EDT | 430.00 | 15.60 | 5.00 | 5.60 | 0.00 | - | - | 7 | 32.41% |
| CDNS250620C00450000 | 2024-03-25 12:18PM EDT | 450.00 | 16.05 | 4.00 | 4.60 | 0.00 | - | 1 | 1 | 32.94% |
| CDNS250620C00460000 | 2024-04-24 11:57AM EDT | 460.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS250620C00470000 | 2024-04-23 12:57PM EDT | 470.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CDNS250620C00480000 | 2024-04-24 10:11AM EDT | 480.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS250620P00180000 | 2024-04-23 9:30AM EDT | 180.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CDNS250620P00190000 | 2024-04-01 3:51PM EDT | 190.00 | 4.74 | 4.80 | 7.30 | 0.00 | - | - | 1 | 35.59% |
| CDNS250620P00220000 | 2024-05-02 10:02AM EDT | 220.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CDNS250620P00230000 | 2024-04-24 9:30AM EDT | 230.00 | 11.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| CDNS250620P00240000 | 2024-03-21 3:42PM EDT | 240.00 | 11.10 | 14.90 | 17.40 | 0.00 | - | - | 1 | 29.73% |
| CDNS250620P00250000 | 2024-04-30 10:27AM EDT | 250.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CDNS250620P00270000 | 2024-04-30 1:04PM EDT | 270.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.39% |
| CDNS250620P00280000 | 2024-04-24 12:09PM EDT | 280.00 | 30.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS250620P00290000 | 2024-04-15 2:27PM EDT | 290.00 | 29.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| CDNS250620P00300000 | 2024-04-18 11:38AM EDT | 300.00 | 38.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CDNS250620P00310000 | 2024-04-08 1:23PM EDT | 310.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
