Deutsche Märkte geschlossen
DAX
18.417,55 +118,83 (+0,65%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dow Jones 30
40.589,34 +654,27 (+1,64%) Gold
2.385,70 +32,20 (+1,37%) EUR/USD
1,0858 +0,0008 (+0,08%) Bitcoin EUR
62.371,14 +690,43 (+1,12%)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS260116C00115000 | 2024-07-25 11:24AM EDT | 115.00 | 156.78 | 151.00 | 156.00 | 0.00 | - | - | - | 63.76% |
| CDNS260116C00120000 | 2024-07-18 9:32AM EDT | 120.00 | 174.50 | 146.50 | 151.50 | 0.00 | - | 1 | 0 | 62.05% |
| CDNS260116C00140000 | 2023-10-23 3:21PM EDT | 140.00 | 123.50 | 146.50 | 150.50 | 0.00 | - | - | 2 | 82.85% |
| CDNS260116C00150000 | 2024-02-23 1:18PM EDT | 150.00 | 169.50 | 187.00 | 192.00 | 0.00 | - | 1 | 1 | 150.81% |
| CDNS260116C00160000 | 2024-02-27 10:43AM EDT | 160.00 | 160.00 | 167.60 | 172.00 | 0.00 | - | - | 1 | 125.15% |
| CDNS260116C00170000 | 2024-01-23 3:33PM EDT | 170.00 | 144.30 | 155.90 | 160.80 | 0.00 | - | 1 | 0 | 114.14% |
| CDNS260116C00175000 | 2024-02-21 1:30PM EDT | 175.00 | 137.35 | 166.70 | 171.50 | 0.00 | - | - | 1 | 130.65% |
| CDNS260116C00180000 | 2024-04-02 10:36AM EDT | 180.00 | 147.60 | 113.60 | 117.50 | 0.00 | - | - | 1 | 67.54% |
| CDNS260116C00185000 | 2024-05-16 11:36AM EDT | 185.00 | 128.08 | 144.50 | 149.00 | 0.00 | - | - | 6 | 106.17% |
| CDNS260116C00190000 | 2024-04-18 12:50PM EDT | 190.00 | 120.00 | 118.60 | 123.50 | 0.00 | - | 1 | 1 | 79.00% |
| CDNS260116C00200000 | 2024-07-18 1:14PM EDT | 200.00 | 99.00 | 81.90 | 84.20 | 0.00 | - | 2 | 15 | 45.15% |
| CDNS260116C00210000 | 2024-02-12 3:42PM EDT | 210.00 | 129.34 | 123.50 | 127.40 | 0.00 | - | 1 | 4 | 92.16% |
| CDNS260116C00220000 | 2024-07-25 12:23PM EDT | 220.00 | 75.48 | 67.90 | 72.10 | 0.00 | - | 1 | 1 | 43.98% |
| CDNS260116C00225000 | 2024-01-08 10:30AM EDT | 225.00 | 71.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CDNS260116C00230000 | 2024-07-26 3:01PM EDT | 230.00 | 63.23 | 62.30 | 65.70 | -7.80 | -10.98% | 4 | 28 | 42.70% |
| CDNS260116C00235000 | 2024-07-19 10:32AM EDT | 235.00 | 77.40 | 59.40 | 62.70 | 0.00 | - | 2 | 10 | 42.17% |
| CDNS260116C00240000 | 2024-07-26 3:01PM EDT | 240.00 | 57.28 | 56.60 | 59.70 | -39.82 | -41.01% | 4 | 44 | 41.59% |
| CDNS260116C00245000 | 2024-07-19 11:50AM EDT | 245.00 | 71.81 | 53.80 | 57.50 | 0.00 | - | 1 | 4 | 41.63% |
| CDNS260116C00250000 | 2024-07-23 3:34PM EDT | 250.00 | 70.30 | 50.00 | 52.60 | 0.00 | - | 1 | 7 | 39.35% |
| CDNS260116C00260000 | 2024-07-19 1:30PM EDT | 260.00 | 62.80 | 44.50 | 47.40 | 0.00 | - | 2 | 21 | 38.51% |
| CDNS260116C00265000 | 2024-07-25 1:39PM EDT | 265.00 | 49.45 | 43.70 | 44.90 | 0.00 | - | 51 | 58 | 38.09% |
| CDNS260116C00270000 | 2024-07-25 9:46AM EDT | 270.00 | 47.38 | 41.20 | 44.90 | 0.00 | - | 1 | 8 | 39.62% |
| CDNS260116C00275000 | 2024-07-08 10:22AM EDT | 275.00 | 85.75 | 37.50 | 40.50 | 0.00 | - | 5 | 8 | 37.55% |
| CDNS260116C00280000 | 2024-07-19 1:57PM EDT | 280.00 | 52.90 | 35.50 | 40.00 | 0.00 | - | 1 | 16 | 38.56% |
| CDNS260116C00285000 | 2024-07-25 1:38PM EDT | 285.00 | 39.30 | 34.90 | 37.50 | 0.00 | - | 1 | 28 | 37.91% |
| CDNS260116C00290000 | 2024-07-24 11:34AM EDT | 290.00 | 42.35 | 31.50 | 36.00 | 0.00 | - | 1 | 26 | 38.00% |
| CDNS260116C00295000 | 2024-07-18 11:41AM EDT | 295.00 | 43.85 | 29.80 | 32.30 | 0.00 | - | 8 | 18 | 36.28% |
| CDNS260116C00300000 | 2024-07-23 11:04AM EDT | 300.00 | 30.00 | 28.90 | 32.30 | -15.17 | -33.58% | 10 | 123 | 37.47% |
| CDNS260116C00305000 | 2024-07-24 3:13PM EDT | 305.00 | 34.10 | 27.40 | 30.40 | 0.00 | - | 10 | 8 | 37.08% |
| CDNS260116C00310000 | 2024-07-24 11:34AM EDT | 310.00 | 34.30 | 26.10 | 27.90 | 0.00 | - | 2 | 109 | 36.16% |
| CDNS260116C00315000 | 2024-07-26 3:42PM EDT | 315.00 | 25.10 | 24.70 | 25.50 | -17.30 | -40.80% | 10 | 58 | 35.25% |
| CDNS260116C00320000 | 2024-07-18 1:13PM EDT | 320.00 | 33.30 | 23.10 | 25.90 | 0.00 | - | 7 | 28 | 36.59% |
| CDNS260116C00325000 | 2024-07-17 1:54PM EDT | 325.00 | 38.75 | 21.20 | 24.50 | 0.00 | - | 2 | 11 | 36.41% |
| CDNS260116C00330000 | 2024-07-22 11:05AM EDT | 330.00 | 34.93 | 18.50 | 23.20 | 0.00 | - | 1 | 30 | 36.27% |
| CDNS260116C00335000 | 2024-07-23 3:52PM EDT | 335.00 | 30.10 | 17.50 | 20.00 | 0.00 | - | - | 1 | 34.44% |
| CDNS260116C00340000 | 2024-07-23 3:52PM EDT | 340.00 | 28.60 | 18.00 | 19.80 | 0.00 | - | 1 | 13 | 35.14% |
| CDNS260116C00345000 | 2024-07-25 11:17AM EDT | 345.00 | 17.40 | 15.60 | 17.60 | -2.40 | -12.12% | 1 | 6 | 34.04% |
| CDNS260116C00350000 | 2024-07-25 11:19AM EDT | 350.00 | 18.68 | 15.60 | 18.40 | 0.00 | - | 12 | 220 | 35.57% |
| CDNS260116C00355000 | 2024-07-24 1:27PM EDT | 355.00 | 20.50 | 13.00 | 15.70 | 0.00 | - | 1 | 15 | 33.89% |
| CDNS260116C00360000 | 2024-07-18 12:17PM EDT | 360.00 | 21.35 | 13.40 | 14.60 | 0.00 | - | 1 | 16 | 33.61% |
| CDNS260116C00365000 | 2024-06-26 10:31AM EDT | 365.00 | 36.33 | 13.00 | 14.70 | 0.00 | - | 1 | 2 | 34.44% |
| CDNS260116C00370000 | 2024-07-24 11:08AM EDT | 370.00 | 17.82 | 11.80 | 12.90 | 0.00 | - | 1 | 146 | 33.39% |
| CDNS260116C00380000 | 2024-07-24 9:42AM EDT | 380.00 | 16.42 | 8.50 | 13.50 | 0.00 | - | 9 | 160 | 35.36% |
| CDNS260116C00390000 | 2024-07-24 1:23PM EDT | 390.00 | 13.13 | 7.50 | 12.50 | 0.00 | - | 1 | 153 | 35.65% |
| CDNS260116C00400000 | 2024-07-25 3:11PM EDT | 400.00 | 9.50 | 7.70 | 10.00 | 0.00 | - | 1 | 15 | 34.17% |
| CDNS260116C00410000 | 2024-04-30 1:42PM EDT | 410.00 | 15.70 | 14.80 | 18.30 | 0.00 | - | 1 | 76 | 43.91% |
| CDNS260116C00420000 | 2024-07-22 9:38AM EDT | 420.00 | 12.90 | 4.70 | 9.00 | 0.00 | - | 1 | 12 | 35.26% |
| CDNS260116C00430000 | 2024-03-01 2:24PM EDT | 430.00 | 26.00 | 26.30 | 30.40 | 0.00 | - | 1 | 1 | 55.43% |
| CDNS260116C00440000 | 2024-07-23 3:52PM EDT | 440.00 | 8.40 | 2.55 | 7.40 | 0.00 | - | - | 1 | 35.29% |
| CDNS260116C00450000 | 2024-07-24 11:24AM EDT | 450.00 | 5.70 | 2.70 | 6.30 | 0.00 | - | 10 | 101 | 34.71% |
| CDNS260116C00460000 | 2024-07-23 3:52PM EDT | 460.00 | 6.50 | 1.05 | 6.00 | 0.00 | - | 1 | 8 | 35.18% |
| CDNS260116C00470000 | 2024-06-11 9:30AM EDT | 470.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| CDNS260116C00480000 | 2024-07-26 10:55AM EDT | 480.00 | 2.89 | 2.40 | 3.20 | -0.61 | -17.43% | 13 | 17 | 31.94% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS260116P00115000 | 2024-06-04 11:13AM EDT | 115.00 | 1.30 | 0.00 | 2.40 | 0.00 | - | 12 | 0 | 43.48% |
| CDNS260116P00120000 | 2024-05-02 9:30AM EDT | 120.00 | 1.95 | 0.65 | 2.85 | 0.00 | - | 2 | 4 | 43.13% |
| CDNS260116P00125000 | 2024-05-01 9:30AM EDT | 125.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| CDNS260116P00130000 | 2024-05-01 9:30AM EDT | 130.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 12.50% |
| CDNS260116P00135000 | 2024-02-06 11:25AM EDT | 135.00 | 2.47 | 0.90 | 3.40 | 0.00 | - | 1 | 2 | 39.07% |
| CDNS260116P00140000 | 2024-05-01 9:30AM EDT | 140.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| CDNS260116P00145000 | 2024-01-05 1:23PM EDT | 145.00 | 4.80 | 1.85 | 4.50 | 0.00 | - | 1 | 4 | 38.24% |
| CDNS260116P00150000 | 2024-07-26 2:11PM EDT | 150.00 | 3.60 | 2.25 | 4.20 | -0.09 | -2.44% | 1 | 20 | 35.73% |
| CDNS260116P00155000 | 2024-07-18 12:47PM EDT | 155.00 | 4.17 | 3.70 | 4.60 | 0.00 | - | 1 | 5 | 34.88% |
| CDNS260116P00160000 | 2024-04-23 9:35AM EDT | 160.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| CDNS260116P00165000 | 2024-07-18 11:00AM EDT | 165.00 | 4.50 | 3.00 | 5.60 | 0.00 | - | 1 | 2 | 33.45% |
| CDNS260116P00170000 | 2024-07-02 1:38PM EDT | 170.00 | 3.60 | 4.00 | 6.20 | 0.00 | - | 1 | 2 | 32.82% |
| CDNS260116P00175000 | 2024-07-23 9:30AM EDT | 175.00 | 5.20 | 4.50 | 7.00 | 0.00 | - | 1 | 1 | 32.44% |
| CDNS260116P00180000 | 2024-06-24 12:10PM EDT | 180.00 | 4.98 | 6.90 | 9.80 | 0.00 | - | 1 | 1 | 34.88% |
| CDNS260116P00185000 | 2023-11-14 11:30AM EDT | 185.00 | 10.00 | 7.10 | 11.50 | 0.00 | - | - | 1 | 35.34% |
| CDNS260116P00190000 | 2024-07-19 1:52PM EDT | 190.00 | 8.17 | 7.00 | 9.60 | 0.00 | - | 10 | 30 | 31.03% |
| CDNS260116P00195000 | 2024-07-23 3:52PM EDT | 195.00 | 7.30 | 8.00 | 10.60 | 0.00 | - | 2 | 3 | 30.56% |
| CDNS260116P00200000 | 2024-07-23 3:52PM EDT | 200.00 | 8.20 | 9.00 | 11.80 | 0.00 | - | 4 | 22 | 30.24% |
| CDNS260116P00205000 | 2024-07-23 3:52PM EDT | 205.00 | 9.10 | 11.10 | 13.00 | 0.00 | - | 4 | 4 | 29.83% |
| CDNS260116P00210000 | 2024-07-23 3:52PM EDT | 210.00 | 10.00 | 11.60 | 14.30 | 0.00 | - | 3 | 19 | 29.43% |
| CDNS260116P00215000 | 2024-07-23 3:55PM EDT | 215.00 | 11.00 | 13.10 | 15.60 | 0.00 | - | 68 | 73 | 28.95% |
| CDNS260116P00220000 | 2024-07-23 3:52PM EDT | 220.00 | 12.00 | 14.60 | 17.20 | 0.00 | - | 2 | 55 | 28.68% |
| CDNS260116P00225000 | 2024-07-23 3:52PM EDT | 225.00 | 13.40 | 16.00 | 18.70 | 0.00 | - | 1 | 5 | 28.22% |
| CDNS260116P00230000 | 2024-07-23 3:51PM EDT | 230.00 | 14.50 | 19.60 | 20.40 | 0.00 | - | 1 | 13 | 27.86% |
| CDNS260116P00235000 | 2024-07-23 3:52PM EDT | 235.00 | 15.80 | 19.70 | 22.40 | 0.00 | - | 3 | 18 | 27.68% |
| CDNS260116P00240000 | 2024-07-23 3:52PM EDT | 240.00 | 17.30 | 21.80 | 24.30 | 0.00 | - | 3 | 88 | 27.32% |
| CDNS260116P00245000 | 2024-07-19 2:58PM EDT | 245.00 | 21.90 | 23.50 | 26.30 | 0.00 | - | 2 | 7 | 26.95% |
| CDNS260116P00250000 | 2024-07-23 3:52PM EDT | 250.00 | 20.40 | 25.50 | 28.30 | 0.00 | - | 2 | 17 | 26.49% |
| CDNS260116P00255000 | 2024-07-23 3:52PM EDT | 255.00 | 21.90 | 28.00 | 30.80 | 0.00 | - | 3 | 14 | 26.35% |
| CDNS260116P00260000 | 2024-07-23 3:52PM EDT | 260.00 | 24.10 | 30.00 | 33.20 | 0.00 | - | 1 | 49 | 26.04% |
| CDNS260116P00265000 | 2024-07-23 3:52PM EDT | 265.00 | 25.80 | 32.50 | 35.80 | 0.00 | - | 1 | 6 | 25.80% |
| CDNS260116P00270000 | 2024-07-23 3:51PM EDT | 270.00 | 27.80 | 36.40 | 38.70 | 0.00 | - | 1 | 17 | 25.71% |
| CDNS260116P00275000 | 2024-07-23 3:52PM EDT | 275.00 | 30.00 | 38.00 | 41.10 | 0.00 | - | 2 | 8 | 25.13% |
| CDNS260116P00280000 | 2024-07-17 3:35PM EDT | 280.00 | 32.50 | 40.50 | 44.00 | 0.00 | - | 8 | 216 | 24.85% |
| CDNS260116P00285000 | 2024-07-23 3:52PM EDT | 285.00 | 34.50 | 43.50 | 48.30 | 0.00 | - | 9 | 12 | 25.62% |
| CDNS260116P00290000 | 2024-07-23 3:52PM EDT | 290.00 | 36.80 | 46.50 | 50.90 | 0.00 | - | 1 | 60 | 24.93% |
| CDNS260116P00295000 | 2024-07-02 10:49AM EDT | 295.00 | 29.50 | 49.50 | 52.70 | 0.00 | - | 1 | 52 | 23.47% |
| CDNS260116P00300000 | 2024-07-23 3:51PM EDT | 300.00 | 41.90 | 53.50 | 55.90 | 0.00 | - | 1 | 11 | 23.06% |
| CDNS260116P00305000 | 2024-07-23 3:52PM EDT | 305.00 | 44.70 | 56.00 | 59.20 | 0.00 | - | 1 | 53 | 22.63% |
| CDNS260116P00310000 | 2024-07-15 11:15AM EDT | 310.00 | 34.80 | 59.50 | 62.60 | 0.00 | - | 1 | 157 | 22.19% |
| CDNS260116P00315000 | 2024-03-27 2:08PM EDT | 315.00 | 45.62 | 52.60 | 54.20 | 0.00 | - | 1 | 4 | 0.00% |
| CDNS260116P00320000 | 2024-07-18 10:55AM EDT | 320.00 | 56.10 | 66.50 | 69.90 | 0.00 | - | 9 | 13 | 21.43% |
| CDNS260116P00325000 | 2024-05-08 11:20AM EDT | 325.00 | 57.62 | 50.40 | 53.00 | 0.00 | - | 2 | 5 | 0.00% |
| CDNS260116P00330000 | 2024-05-08 11:20AM EDT | 330.00 | 60.82 | 53.30 | 55.90 | 0.00 | - | 1 | 6 | 0.00% |
| CDNS260116P00350000 | 2024-07-25 2:03PM EDT | 350.00 | 89.93 | 91.00 | 94.80 | 0.00 | - | 155 | 171 | 19.84% |
| 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% |
| CDNS260116P00390000 | 2024-07-25 2:03PM EDT | 390.00 | 127.18 | 128.50 | 133.50 | 0.00 | - | 150 | 0 | 22.12% |
| CDNS260116P00400000 | 2024-06-26 1:57PM EDT | 400.00 | 95.20 | 138.50 | 143.50 | 0.00 | - | 1 | 0 | 23.12% |
| CDNS260116P00480000 | 2024-06-17 11:19AM EDT | 480.00 | 165.50 | 188.00 | 193.00 | 0.00 | - | - | 0 | 0.00% |
