Deutsche Märkte geschlossen

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
259,93+0,46 (+0,18%)
Börsenschluss: 04:00PM EST
260,16 +0,23 (+0,09%)
Nachbörse: 07:55PM EST
In the money
Anzeigen:ListeStellage
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS231215C001350002023-10-24 12:30PM EST135.00100.30133.40138.000.00--1526.86%
CDNS231215C001550002023-10-19 2:06PM EST155.0092.60111.70116.500.00--1414.80%
CDNS231215C001750002023-11-16 10:40AM EST175.0093.7582.8087.100.00--7108.59%
CDNS231215C001850002023-11-17 2:05PM EST185.0085.1072.5076.800.00-11187.70%
CDNS231215C001900002023-11-16 1:13PM EST190.0078.6567.9072.300.00--1112.50%
CDNS231215C002100002023-11-16 9:37AM EST210.0058.4047.6052.400.00-1371.09%
CDNS231215C002200002023-12-07 12:38PM EST220.0041.3038.1042.20+1.99+5.06%1867.87%
CDNS231215C002300002023-11-30 10:22AM EST230.0045.0728.5032.000.00-24556.06%
CDNS231215C002400002023-12-04 9:57AM EST240.0022.6518.0022.200.00-112969.70%
CDNS231215C002500002023-12-07 1:55PM EST250.009.7110.0011.700.00-816940.85%
CDNS231215C002550002023-12-06 2:53PM EST255.006.806.106.90+0.10+1.49%2630.04%
CDNS231215C002600002023-12-08 3:33PM EST260.003.603.303.600.00-3048427.33%
CDNS231215C002650002023-12-08 1:27PM EST265.001.801.351.60-0.05-2.70%2410726.66%
CDNS231215C002700002023-12-08 3:21PM EST270.000.700.450.70+0.10+16.67%61,03427.91%
CDNS231215C002750002023-12-08 2:46PM EST275.000.200.100.35-0.15-42.86%129330.52%
CDNS231215C002800002023-12-07 2:11PM EST280.000.150.000.700.00-252644.58%
CDNS231215C002850002023-12-06 2:17PM EST285.000.410.002.000.00-49857.23%
CDNS231215C002900002023-12-07 1:20PM EST290.000.050.000.60+0.02+66.67%19957.20%
CDNS231215C002950002023-12-04 1:39PM EST295.000.010.004.800.00-33592.48%
CDNS231215C003000002023-12-05 10:19AM EST300.000.150.000.550.00-75960.55%
CDNS231215C003050002023-11-28 11:39AM EST305.000.100.004.800.00-25108.08%
CDNS231215C003100002023-12-04 3:43PM EST310.000.500.004.800.00-17115.43%
CDNS231215C003200002023-10-30 9:06AM EST320.000.050.000.000.00-222025.00%
CDNS231215C003400002023-10-23 9:04AM EST340.000.250.000.000.00--150.00%
CDNS231215C003600002023-10-24 10:18AM EST360.000.060.004.800.00-857178.00%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS231215P001450002023-10-23 1:27PM EST145.000.050.004.800.00--9310.16%
CDNS231215P001650002023-11-15 9:55AM EST165.000.670.001.150.00-612188.28%
CDNS231215P001700002023-11-27 11:59AM EST170.000.110.001.150.00-12177.54%
CDNS231215P001800002023-10-26 2:51PM EST180.000.700.000.300.00--0127.54%
CDNS231215P001900002023-11-20 10:10AM EST190.000.060.000.150.00-14101.17%
CDNS231215P001950002023-10-25 12:39PM EST195.001.400.000.350.00--0104.79%
CDNS231215P002000002023-11-09 9:57AM EST200.001.150.001.150.00-109117.77%
CDNS231215P002100002023-12-05 10:39AM EST210.000.100.004.800.00-556139.94%
CDNS231215P002200002023-12-04 10:50AM EST220.000.080.000.200.00-755060.16%
CDNS231215P002300002023-12-05 11:29AM EST230.000.100.000.350.00-118450.29%
CDNS231215P002350002023-11-20 11:30AM EST235.000.350.000.250.00-101045.65%
CDNS231215P002400002023-12-07 11:18AM EST240.000.270.000.300.00-223539.16%
CDNS231215P002450002023-12-08 2:13PM EST245.000.230.150.30-0.37-61.67%11830.96%
CDNS231215P002500002023-12-08 10:20AM EST250.000.600.400.65-0.42-41.18%921428.05%
CDNS231215P002550002023-12-08 1:58PM EST255.001.351.301.60-0.90-40.00%335326.81%
CDNS231215P002600002023-12-08 3:14PM EST260.003.203.103.50-1.24-27.93%6119526.06%
CDNS231215P002650002023-12-08 9:43AM EST265.005.006.007.60-2.70-35.06%318034.50%
CDNS231215P002700002023-12-07 2:47PM EST270.0011.7010.1011.300.00-218634.11%
CDNS231215P002750002023-12-08 10:20AM EST275.0014.0013.8015.90-1.00-6.67%219638.45%
CDNS231215P002800002023-12-04 9:58AM EST280.0017.7019.3020.900.00-1446.70%
CDNS231215P002850002023-12-04 10:36AM EST285.0025.0022.7027.400.00-1374.66%
CDNS231215P002900002023-11-30 12:31PM EST290.0019.6427.9032.500.00-2084.55%
CDNS231215P003000002023-11-30 9:42AM EST300.0022.5038.2042.500.00-15060.74%