Deutsche Märkte schließen in 6 Stunden 26 Minuten
DAX
17.904,39 -27,78 (-0,15%) Euro Stoxx 50
4.893,26 -27,96 (-0,57%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.314,30 +3,30 (+0,14%) EUR/USD
1,0711 -0,0007 (-0,06%) Bitcoin EUR
53.996,09 +664,16 (+1,25%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS260116C00120000 | 2024-02-20 11:26AM EDT | 120.00 | 180.00 | 213.00 | 218.00 | 0.00 | - | - | 1 | 145.44% |
| CDNS260116C00140000 | 2023-10-23 3:21PM EDT | 140.00 | 123.50 | 146.50 | 150.50 | 0.00 | - | - | 2 | 56.90% |
| CDNS260116C00150000 | 2024-02-23 1:18PM EDT | 150.00 | 169.50 | 187.00 | 192.00 | 0.00 | - | 1 | 1 | 119.77% |
| CDNS260116C00160000 | 2024-02-27 10:43AM EDT | 160.00 | 160.00 | 167.50 | 172.50 | 0.00 | - | - | 1 | 99.29% |
| CDNS260116C00170000 | 2024-01-23 3:33PM EDT | 170.00 | 144.30 | 152.90 | 156.50 | 0.00 | - | 1 | 0 | 86.24% |
| CDNS260116C00175000 | 2024-02-21 1:30PM EDT | 175.00 | 137.35 | 166.70 | 171.50 | 0.00 | - | - | 1 | 105.09% |
| CDNS260116C00180000 | 2024-04-02 10:36AM EDT | 180.00 | 147.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CDNS260116C00190000 | 2024-04-18 12:50PM EDT | 190.00 | 120.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS260116C00200000 | 2024-04-17 9:44AM EDT | 200.00 | 130.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS260116C00210000 | 2024-02-12 3:42PM EDT | 210.00 | 129.34 | 123.50 | 127.40 | 0.00 | - | 1 | 4 | 73.96% |
| CDNS260116C00220000 | 2024-02-16 3:48PM EDT | 220.00 | 106.80 | 109.90 | 114.10 | 0.00 | - | 1 | 1 | 65.61% |
| CDNS260116C00225000 | 2024-01-08 10:30AM EDT | 225.00 | 71.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CDNS260116C00230000 | 2024-04-24 12:47PM EDT | 230.00 | 84.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CDNS260116C00235000 | 2024-04-24 12:47PM EDT | 235.00 | 81.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CDNS260116C00240000 | 2024-02-13 12:08PM EDT | 240.00 | 97.10 | 102.70 | 106.70 | 0.00 | - | 1 | 44 | 66.39% |
| CDNS260116C00245000 | 2024-04-12 3:00PM EDT | 245.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS260116C00250000 | 2024-04-25 2:17PM EDT | 250.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS260116C00260000 | 2024-04-23 11:55AM EDT | 260.00 | 67.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS260116C00265000 | 2024-02-07 4:37PM EDT | 265.00 | 83.64 | 89.70 | 92.90 | 0.00 | - | 1 | 1 | 63.12% |
| CDNS260116C00270000 | 2024-04-10 2:23PM EDT | 270.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS260116C00275000 | 2024-02-22 4:49PM EDT | 275.00 | 83.15 | 94.70 | 99.40 | 0.00 | - | 1 | 9 | 70.20% |
| CDNS260116C00280000 | 2024-04-25 11:31AM EDT | 280.00 | 54.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CDNS260116C00285000 | 2024-04-25 12:33PM EDT | 285.00 | 52.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CDNS260116C00290000 | 2024-05-01 3:20PM EDT | 290.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CDNS260116C00295000 | 2024-03-14 11:18AM EDT | 295.00 | 72.60 | 69.50 | 74.40 | 0.00 | - | 3 | 9 | 56.26% |
| CDNS260116C00300000 | 2024-04-29 9:36AM EDT | 300.00 | 50.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| CDNS260116C00305000 | 2024-04-26 12:57PM EDT | 305.00 | 49.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CDNS260116C00310000 | 2024-04-19 12:12PM EDT | 310.00 | 48.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CDNS260116C00315000 | 2024-05-01 9:30AM EDT | 315.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CDNS260116C00320000 | 2024-04-25 2:16PM EDT | 320.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CDNS260116C00325000 | 2024-04-24 3:37PM EDT | 325.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CDNS260116C00330000 | 2024-04-29 11:49AM EDT | 330.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CDNS260116C00340000 | 2024-03-14 3:19PM EDT | 340.00 | 51.68 | 49.60 | 52.10 | 0.00 | - | 1 | 5 | 50.53% |
| CDNS260116C00345000 | 2024-04-08 9:32AM EDT | 345.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CDNS260116C00350000 | 2024-04-30 1:51PM EDT | 350.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| CDNS260116C00355000 | 2024-04-22 10:22AM EDT | 355.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CDNS260116C00360000 | 2024-04-25 11:07AM EDT | 360.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CDNS260116C00365000 | 2024-04-19 11:01AM EDT | 365.00 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CDNS260116C00370000 | 2024-03-19 10:02AM EDT | 370.00 | 40.95 | 29.00 | 33.40 | 0.00 | - | 25 | 11 | 43.18% |
| CDNS260116C00380000 | 2024-04-24 11:04AM EDT | 380.00 | 22.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CDNS260116C00390000 | 2024-02-14 4:04PM EDT | 390.00 | 31.90 | 30.10 | 31.90 | 0.00 | - | 1 | 2 | 44.95% |
| CDNS260116C00400000 | 2024-04-30 11:47AM EDT | 400.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS260116C00410000 | 2024-04-30 1:42PM EDT | 410.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS260116C00420000 | 2024-04-09 3:59PM EDT | 420.00 | 27.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| CDNS260116C00430000 | 2024-03-01 2:24PM EDT | 430.00 | 26.00 | 26.30 | 30.40 | 0.00 | - | 1 | 1 | 48.85% |
| CDNS260116C00450000 | 2024-04-26 10:19AM EDT | 450.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS260116C00460000 | 2024-03-08 10:33AM EDT | 460.00 | 22.10 | 19.90 | 22.90 | 0.00 | - | 1 | 13 | 46.25% |
| CDNS260116C00470000 | 2024-03-12 9:49AM EDT | 470.00 | 16.00 | 16.20 | 18.60 | 0.00 | - | 1 | 1 | 43.63% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS260116P00115000 | 2023-12-20 10:30AM EDT | 115.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| CDNS260116P00120000 | 2023-12-20 10:30AM EDT | 120.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| CDNS260116P00125000 | 2024-05-01 9:30AM EDT | 125.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS260116P00130000 | 2024-05-01 9:30AM EDT | 130.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS260116P00135000 | 2024-02-06 11:25AM EDT | 135.00 | 2.47 | 0.90 | 3.40 | 0.00 | - | 1 | 2 | 38.48% |
| CDNS260116P00140000 | 2024-05-01 9:30AM EDT | 140.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS260116P00145000 | 2024-01-05 1:23PM EDT | 145.00 | 4.80 | 1.85 | 4.50 | 0.00 | - | 1 | 4 | 37.84% |
| CDNS260116P00150000 | 2024-03-22 12:11PM EDT | 150.00 | 3.61 | 4.10 | 4.50 | 0.00 | - | 2 | 16 | 36.17% |
| CDNS260116P00155000 | 2024-04-23 11:52AM EDT | 155.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS260116P00160000 | 2024-04-23 9:35AM EDT | 160.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| CDNS260116P00165000 | 2024-03-05 12:11PM EDT | 165.00 | 4.70 | 4.40 | 4.80 | 0.00 | - | - | 1 | 32.07% |
| CDNS260116P00170000 | 2023-11-03 2:04PM EDT | 170.00 | 10.00 | 6.30 | 7.50 | 0.00 | - | 1 | 1 | 35.15% |
| CDNS260116P00175000 | 2024-02-09 11:40AM EDT | 175.00 | 5.90 | 5.40 | 7.10 | 0.00 | - | - | 1 | 32.93% |
| CDNS260116P00180000 | 2023-11-28 3:37PM EDT | 180.00 | 9.20 | 6.10 | 10.70 | 0.00 | - | 1 | 1 | 36.39% |
| CDNS260116P00185000 | 2023-11-14 11:30AM EDT | 185.00 | 10.00 | 7.40 | 10.80 | 0.00 | - | - | 1 | 34.84% |
| CDNS260116P00190000 | 2024-01-29 10:30AM EDT | 190.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 6.25% |
| CDNS260116P00195000 | 2023-12-26 10:39AM EDT | 195.00 | 10.50 | 9.00 | 9.90 | 0.00 | - | - | 1 | 30.51% |
| CDNS260116P00200000 | 2024-04-12 12:44PM EDT | 200.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| CDNS260116P00205000 | 2024-02-28 4:31PM EDT | 205.00 | 10.20 | 9.50 | 11.70 | 0.00 | - | 1 | 2 | 29.46% |
| CDNS260116P00210000 | 2024-04-25 12:25PM EDT | 210.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CDNS260116P00215000 | 2024-04-25 11:15AM EDT | 215.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CDNS260116P00220000 | 2024-04-25 12:25PM EDT | 220.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CDNS260116P00225000 | 2024-04-25 11:22AM EDT | 225.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CDNS260116P00230000 | 2024-04-25 11:15AM EDT | 230.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CDNS260116P00235000 | 2024-04-25 11:15AM EDT | 235.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CDNS260116P00240000 | 2024-04-25 12:59PM EDT | 240.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 1.56% |
| CDNS260116P00245000 | 2024-04-25 11:19AM EDT | 245.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CDNS260116P00250000 | 2024-04-25 12:03PM EDT | 250.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CDNS260116P00255000 | 2024-04-25 12:07PM EDT | 255.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CDNS260116P00260000 | 2024-04-25 12:38PM EDT | 260.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CDNS260116P00265000 | 2024-04-25 12:33PM EDT | 265.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CDNS260116P00270000 | 2024-04-11 2:14PM EDT | 270.00 | 26.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| CDNS260116P00275000 | 2024-04-26 12:54PM EDT | 275.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS260116P00280000 | 2024-04-05 11:48AM EDT | 280.00 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS260116P00285000 | 2024-04-05 11:49AM EDT | 285.00 | 32.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS260116P00290000 | 2024-05-01 12:42PM EDT | 290.00 | 42.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS260116P00295000 | 2024-04-29 11:15AM EDT | 295.00 | 42.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS260116P00300000 | 2024-05-01 12:42PM EDT | 300.00 | 48.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS260116P00305000 | 2024-04-05 11:48AM EDT | 305.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS260116P00310000 | 2024-04-18 3:16PM EDT | 310.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS260116P00315000 | 2024-03-27 2:08PM EDT | 315.00 | 45.62 | 52.60 | 54.20 | 0.00 | - | 1 | 4 | 19.41% |
| CDNS260116P00320000 | 2024-02-27 2:23PM EDT | 320.00 | 49.10 | 46.30 | 48.90 | 0.00 | - | - | 2 | 11.41% |
| CDNS260116P00325000 | 2024-02-23 11:23AM EDT | 325.00 | 51.20 | 45.00 | 48.00 | 0.00 | - | 2 | 4 | 0.00% |
| CDNS260116P00330000 | 2024-04-23 12:38PM EDT | 330.00 | 64.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CDNS260116P00360000 | 2024-03-04 11:54AM EDT | 360.00 | 64.90 | 69.10 | 73.40 | 0.00 | - | 1 | 1 | 0.00% |
| CDNS260116P00370000 | 2024-02-13 3:58PM EDT | 370.00 | 87.28 | 77.00 | 81.80 | 0.00 | - | - | 14 | 0.00% |
| CDNS260116P00380000 | 2024-03-07 4:03PM EDT | 380.00 | 79.40 | 84.00 | 88.10 | 0.00 | - | 1 | 8 | 0.00% |
