Deutsche Märkte schließen in 2 Stunden 22 Minuten

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
290,76-1,31 (-0,45%)
Börsenschluss: 04:00PM EST
302,52 +11,76 (+4,04%)
Vorbörslich: 09:06AM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS260116C001400002023-10-23 2:21PM EST140.00123.50146.50150.500.00--20.00%
CDNS260116C001700002024-01-23 2:33PM EST170.00144.300.000.000.00-100.00%
CDNS260116C001900002023-10-31 10:34AM EST190.0085.00111.10114.500.00-1037.43%
CDNS260116C002000002024-02-15 9:36AM EST200.00129.000.000.000.00-170.00%
CDNS260116C002100002024-02-12 2:42PM EST210.00129.340.000.000.00-140.00%
CDNS260116C002200002024-02-16 2:48PM EST220.00106.800.000.000.00-110.00%
CDNS260116C002250002024-01-08 9:30AM EST225.0071.100.000.000.00-150.00%
CDNS260116C002300002024-02-02 1:00PM EST230.00103.100.000.000.00-2120.00%
CDNS260116C002400002024-02-13 11:08AM EST240.0097.100.000.000.00-1440.00%
CDNS260116C002450002024-01-04 12:10PM EST245.0060.6090.1094.500.00--347.90%
CDNS260116C002500002024-02-14 1:27PM EST250.0095.600.000.000.00-150.00%
CDNS260116C002600002024-02-13 10:43AM EST260.0084.950.000.000.00-160.00%
CDNS260116C002650002024-02-07 3:37PM EST265.0083.640.000.000.00-110.00%
CDNS260116C002700002024-01-23 9:40AM EST270.0074.800.000.000.00-140.00%
CDNS260116C002750002024-02-14 3:58PM EST275.0081.150.000.000.00-190.00%
CDNS260116C002800002024-02-16 9:48AM EST280.0073.460.000.000.00-270.00%
CDNS260116C002850002024-02-13 12:59PM EST285.0069.000.000.000.00-160.00%
CDNS260116C002900002024-02-20 3:03PM EST290.0064.410.000.000.00-2100.00%
CDNS260116C002950002024-02-13 10:51AM EST295.0066.300.000.000.00-470.20%
CDNS260116C003000002024-02-20 1:01PM EST300.0059.210.000.000.00-5670.39%
CDNS260116C003100002024-02-15 9:45AM EST310.0060.300.000.000.00-1990.78%
CDNS260116C003150002024-02-12 1:39PM EST315.0064.900.000.000.00-11141.56%
CDNS260116C003200002024-02-15 2:09PM EST320.0053.260.000.000.00-191.56%
CDNS260116C003300002024-01-08 1:19PM EST330.0027.0348.5050.800.00-12340.75%
CDNS260116C003400002024-02-21 3:22PM EST340.0040.800.000.000.00-133.13%
CDNS260116C003450002024-02-12 10:00AM EST345.0050.480.000.000.00-123.13%
CDNS260116C003500002024-02-20 10:06AM EST350.0037.750.000.000.00-1293.13%
CDNS260116C003550002024-02-20 9:58AM EST355.0036.500.000.000.00-153.13%
CDNS260116C003600002024-02-21 3:32PM EST360.0034.700.000.000.00-9163.13%
CDNS260116C003650002024-01-02 10:17AM EST365.0019.1027.6031.500.00-1034.61%
CDNS260116C003700002024-02-21 3:26PM EST370.0031.500.000.000.00-1273.13%
CDNS260116C003800002024-01-18 10:57AM EST380.0020.4028.5031.200.00-4936.62%
CDNS260116C003900002024-02-14 3:04PM EST390.0031.900.000.000.00-123.13%
CDNS260116C004000002024-02-16 11:59AM EST400.0025.840.000.000.00-1106.25%
CDNS260116C004100002024-02-13 12:30PM EST410.0024.120.000.000.00-401776.25%
CDNS260116C004200002024-01-30 11:18AM EST420.0018.700.000.000.00-126.25%
CDNS260116C004300002024-01-31 12:01PM EST430.0016.300.000.000.00--16.25%
CDNS260116C004500002024-02-21 2:40PM EST450.0015.000.000.000.00-61756.25%
Putsfür16. Januar 2026
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS260116P001150002023-12-20 9:30AM EST115.001.700.000.000.00-13312.50%
CDNS260116P001200002023-12-20 9:30AM EST120.002.000.000.000.00-1312.50%
CDNS260116P001250002023-12-20 9:30AM EST125.002.300.000.000.00-1712.50%
CDNS260116P001300002023-12-01 3:38PM EST130.002.600.505.500.00-4945.33%
CDNS260116P001350002024-02-06 10:25AM EST135.002.470.000.000.00-1212.50%
CDNS260116P001400002024-01-05 3:24PM EST140.004.301.504.100.00-1338.64%
CDNS260116P001450002024-01-05 12:23PM EST145.004.801.854.500.00-1437.97%
CDNS260116P001500002024-02-21 3:24PM EST150.004.500.000.000.00-11212.50%
CDNS260116P001550002024-01-26 10:14AM EST155.004.100.000.000.00-136.25%
CDNS260116P001700002023-11-03 1:04PM EST170.0010.006.307.500.00-1135.68%
CDNS260116P001750002024-02-09 10:40AM EST175.005.900.000.000.00--16.25%
CDNS260116P001800002023-11-28 2:37PM EST180.009.206.1010.700.00-1137.02%
CDNS260116P001850002023-11-14 10:30AM EST185.0010.007.4010.800.00--135.59%
CDNS260116P001900002024-01-29 9:30AM EST190.008.680.000.000.00-6206.25%
CDNS260116P001950002023-12-26 9:39AM EST195.0010.509.009.900.00--131.52%
CDNS260116P002000002024-02-13 12:02PM EST200.0010.850.000.000.00-156.25%
CDNS260116P002050002024-02-12 3:13PM EST205.0011.200.000.000.00-126.25%
CDNS260116P002100002024-02-06 11:06AM EST210.0012.480.000.000.00-1126.25%
CDNS260116P002150002023-12-18 12:52PM EST215.0014.7014.3015.900.00--131.92%
CDNS260116P002200002024-01-24 1:40PM EST220.0013.250.000.000.00-173.13%
CDNS260116P002250002024-02-14 2:45PM EST225.0016.100.000.000.00-333.13%
CDNS260116P002300002024-02-12 2:18PM EST230.0016.420.000.000.00-443.13%
CDNS260116P002350002024-01-19 1:04PM EST235.0018.9019.7020.700.00-101130.01%
CDNS260116P002400002024-02-13 12:22PM EST240.0019.690.000.000.00--33.13%
CDNS260116P002500002024-02-13 9:57AM EST250.0023.250.000.000.00-583.13%
CDNS260116P002550002024-02-09 10:16AM EST255.0021.720.000.000.00-131.56%
CDNS260116P002600002024-02-15 1:54PM EST260.0026.000.000.000.00-7261.56%
CDNS260116P002650002023-11-24 12:41PM EST265.0034.0029.8034.400.00-1130.42%
CDNS260116P002700002024-01-24 12:03PM EST270.0026.950.000.000.00-141.56%
CDNS260116P002750002024-02-13 9:57AM EST275.0031.750.000.000.00-150.78%
CDNS260116P002800002024-01-24 1:13PM EST280.0031.000.000.000.00-120.78%
CDNS260116P002850002023-11-22 12:18PM EST285.0041.1038.6043.500.00--229.45%
CDNS260116P002900002023-11-27 11:38AM EST290.0043.2040.5045.400.00-1528.85%
CDNS260116P002950002024-02-13 12:58PM EST295.0041.000.000.000.00-240.00%
CDNS260116P003100002024-02-12 1:33PM EST310.0043.950.000.000.00--20.00%
CDNS260116P003250002024-01-22 1:24PM EST325.0053.8557.0059.100.00--223.55%
CDNS260116P003700002024-02-13 2:58PM EST370.0087.280.000.000.00--140.00%
CDNS260116P003800002024-02-13 3:05PM EST380.0093.910.000.000.00-770.00%