Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.046,98 -1.105,42 (-1,84%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
16. Januar 2026
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 115.00 | 1.70 | 0.00 | - | 1 | 33 |
| 180.00 | 0.00 | - | - | 1 | 120.00 | 2.00 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 125.00 | 2.30 | 0.00 | - | 1 | 7 |
| - | - | - | - | - | 130.00 | 2.60 | 0.00 | - | 4 | 9 |
| - | - | - | - | - | 135.00 | 2.47 | 0.00 | - | 1 | 2 |
| 123.50 | 0.00 | - | - | 2 | 140.00 | 3.00 | 0.00 | - | 6 | 3 |
| - | - | - | - | - | 145.00 | 4.80 | 0.00 | - | 1 | 4 |
| 169.50 | 0.00 | - | 1 | 1 | 150.00 | 3.61 | 0.00 | - | 2 | 16 |
| - | - | - | - | - | 155.00 | 4.20 | 0.00 | - | 1 | 4 |
| 160.00 | 0.00 | - | - | 1 | 160.00 | - | - | - | - | - |
| - | - | - | - | - | 165.00 | 4.70 | 0.00 | - | - | 1 |
| 144.30 | 0.00 | - | 1 | 0 | 170.00 | 10.00 | 0.00 | - | 1 | 1 |
| 137.35 | 0.00 | - | - | 1 | 175.00 | 5.90 | 0.00 | - | - | 1 |
| 147.60 | 0.00 | - | - | 1 | 180.00 | 9.20 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 185.00 | 10.00 | 0.00 | - | - | 1 |
| 120.00 | 0.00 | - | 1 | 1 | 190.00 | 8.68 | 0.00 | - | 6 | 20 |
| - | - | - | - | - | 195.00 | 10.50 | 0.00 | - | - | 1 |
| 130.25 | 0.00 | - | 1 | 8 | 200.00 | 9.70 | 0.00 | - | 6 | 10 |
| - | - | - | - | - | 205.00 | 10.20 | 0.00 | - | 1 | 2 |
| 129.34 | 0.00 | - | 1 | 4 | 210.00 | 12.70 | 0.00 | - | 1 | 14 |
| - | - | - | - | - | 215.00 | 14.00 | 0.00 | - | 1 | 2 |
| 106.80 | 0.00 | - | 1 | 1 | 220.00 | 15.10 | 0.00 | - | 1 | 31 |
| 71.10 | 0.00 | - | 1 | 5 | 225.00 | 16.50 | 0.00 | - | 1 | 4 |
| 84.80 | 0.00 | - | 8 | 20 | 230.00 | 18.00 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 235.00 | 19.50 | 0.00 | - | 1 | 14 |
| 97.10 | 0.00 | - | 1 | 44 | 240.00 | 20.55 | 0.00 | - | 81 | 84 |
| 100.00 | 0.00 | - | 1 | 4 | 245.00 | 22.90 | 0.00 | - | 1 | 4 |
| 74.50 | 0.00 | - | 1 | 5 | 250.00 | 24.50 | 0.00 | - | 1 | 10 |
| - | - | - | - | - | 255.00 | 26.30 | 0.00 | - | 1 | 10 |
| 67.80 | 0.00 | - | 2 | 17 | 260.00 | 28.20 | 0.00 | - | 1 | 28 |
| 83.64 | 0.00 | - | 1 | 1 | 265.00 | 30.20 | 0.00 | - | 1 | 5 |
| 84.00 | 0.00 | - | 1 | 6 | 270.00 | 26.30 | 0.00 | - | 1 | 11 |
| 83.15 | 0.00 | - | 1 | 9 | 275.00 | 31.50 | -2.70 | -7.89% | 1 | 7 |
| 54.70 | 0.00 | - | 1 | 15 | 280.00 | 30.60 | 0.00 | - | 1 | 4 |
| 52.80 | 0.00 | - | 1 | 8 | 285.00 | 32.60 | 0.00 | - | 1 | 3 |
| 70.90 | 0.00 | - | 1 | 13 | 290.00 | 40.45 | 0.00 | - | 2 | 8 |
| 72.60 | 0.00 | - | 3 | 9 | 295.00 | 44.00 | 0.00 | - | 1 | 145 |
| 51.65 | +4.45 | +9.43% | 5 | 96 | 300.00 | 45.45 | 0.00 | - | 2 | 8 |
| 49.54 | -17.07 | -25.63% | 1 | 16 | 305.00 | 41.20 | 0.00 | - | 1 | 2 |
| 48.80 | 0.00 | - | 2 | 107 | 310.00 | 50.00 | 0.00 | - | 1 | 4 |
| 45.20 | -8.10 | -15.20% | 6 | 25 | 315.00 | 45.62 | 0.00 | - | 1 | 4 |
| 39.70 | 0.00 | - | 2 | 12 | 320.00 | 49.10 | 0.00 | - | - | 2 |
| 37.50 | 0.00 | - | 2 | 6 | 325.00 | 51.20 | 0.00 | - | 2 | 4 |
| 40.01 | +1.27 | +3.28% | 2 | 26 | 330.00 | - | - | - | - | - |
| 51.68 | 0.00 | - | 1 | 5 | 340.00 | - | - | - | - | - |
| 51.70 | 0.00 | - | 1 | 2 | 345.00 | - | - | - | - | - |
| 33.70 | +4.40 | +15.02% | 1 | 150 | 350.00 | - | - | - | - | - |
| 34.00 | 0.00 | - | 1 | 4 | 355.00 | - | - | - | - | - |
| 26.10 | 0.00 | - | 1 | 16 | 360.00 | 64.90 | 0.00 | - | 1 | 1 |
| 31.60 | 0.00 | - | 1 | 1 | 365.00 | - | - | - | - | - |
| 40.95 | 0.00 | - | 25 | 11 | 370.00 | 87.28 | 0.00 | - | - | 14 |
| 22.82 | 0.00 | - | 4 | 9 | 380.00 | 79.40 | 0.00 | - | 1 | 8 |
| 31.90 | 0.00 | - | 1 | 2 | 390.00 | - | - | - | - | - |
| 21.70 | 0.00 | - | 11 | 19 | 400.00 | - | - | - | - | - |
| 16.00 | 0.00 | - | 1 | 77 | 410.00 | - | - | - | - | - |
| 27.98 | 0.00 | - | 4 | 5 | 420.00 | - | - | - | - | - |
| 26.00 | 0.00 | - | 1 | 1 | 430.00 | - | - | - | - | - |
| 13.50 | +3.30 | +32.35% | 1 | 84 | 450.00 | - | - | - | - | - |
| 22.10 | 0.00 | - | 1 | 13 | 460.00 | - | - | - | - | - |
| 16.00 | 0.00 | - | 1 | 1 | 470.00 | - | - | - | - | - |
