Deutsche Märkte geschlossen
DAX
12.114,36 +138,81 (+1,16%) Euro Stoxx 50
3.318,20 +39,16 (+1,19%) Dow Jones 30
28.725,51 -500,10 (-1,71%) Gold
1.668,30 -0,30 (-0,02%) EUR/USD
0,9801 -0,0018 (-0,19%) BTC-EUR
19.692,69 -324,33 (-1,62%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS221021C00110000 | 2022-09-19 1:33PM EDT | 110.00 | 56.00 | 52.10 | 55.90 | 0.00 | - | - | 3 | 97.12% |
| CDNS221021C00140000 | 2022-09-16 2:27PM EDT | 140.00 | 23.90 | 23.30 | 26.10 | 0.00 | - | - | 4 | 56.20% |
| CDNS221021C00145000 | 2022-09-16 3:50PM EDT | 145.00 | 20.10 | 19.30 | 20.40 | 0.00 | - | - | 5 | 54.57% |
| CDNS221021C00150000 | 2022-09-27 10:43AM EDT | 150.00 | 15.90 | 14.90 | 15.90 | 0.00 | - | 1 | 18 | 48.76% |
| CDNS221021C00155000 | 2022-09-16 3:54PM EDT | 155.00 | 13.40 | 11.10 | 12.00 | 0.00 | - | - | 13 | 45.92% |
| CDNS221021C00160000 | 2022-09-29 3:36PM EDT | 160.00 | 9.30 | 7.90 | 8.30 | 0.00 | - | 5 | 81 | 41.63% |
| CDNS221021C00165000 | 2022-09-29 9:42AM EDT | 165.00 | 6.40 | 5.00 | 5.50 | 0.00 | - | 3 | 130 | 39.81% |
| CDNS221021C00170000 | 2022-09-29 10:06AM EDT | 170.00 | 4.18 | 3.10 | 3.40 | 0.00 | - | 1 | 82 | 38.46% |
| CDNS221021C00175000 | 2022-09-30 3:16PM EDT | 175.00 | 2.00 | 1.70 | 1.95 | -0.30 | -13.04% | 51 | 165 | 37.43% |
| CDNS221021C00180000 | 2022-09-30 3:30PM EDT | 180.00 | 1.10 | 0.90 | 1.10 | -0.25 | -18.52% | 100 | 375 | 37.35% |
| CDNS221021C00185000 | 2022-09-29 1:15PM EDT | 185.00 | 0.90 | 0.40 | 0.65 | +0.15 | +20.00% | 1 | 105 | 38.23% |
| CDNS221021C00190000 | 2022-09-29 10:20AM EDT | 190.00 | 0.40 | 0.10 | 0.50 | 0.00 | - | 2 | 110 | 41.53% |
| CDNS221021C00195000 | 2022-09-22 12:24PM EDT | 195.00 | 0.17 | 0.00 | 0.80 | 0.00 | - | 4 | 22 | 52.20% |
| CDNS221021C00200000 | 2022-09-21 11:11AM EDT | 200.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 20 | 84 | 56.79% |
| CDNS221021C00210000 | 2022-08-25 10:13AM EDT | 210.00 | 1.85 | 0.00 | 0.80 | 0.00 | - | 4 | 16 | 58.98% |
| CDNS221021C00280000 | 2022-09-27 9:30AM EDT | 280.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 107.91% |
| CDNS221021C00290000 | 2022-09-19 3:58PM EDT | 290.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 101 | 119.53% |
Putsfür21. Oktober 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS221021P00110000 | 2022-09-21 11:19AM EDT | 110.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 1 | 89.89% |
| CDNS221021P00130000 | 2022-09-14 3:49PM EDT | 130.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 56.64% |
| CDNS221021P00135000 | 2022-09-27 3:50PM EDT | 135.00 | 0.65 | 0.05 | 0.65 | 0.00 | - | 153 | 1,002 | 55.13% |
| CDNS221021P00140000 | 2022-09-28 1:21PM EDT | 140.00 | 0.65 | 0.55 | 0.85 | 0.00 | - | 1 | 37 | 50.12% |
| CDNS221021P00145000 | 2022-09-30 10:08AM EDT | 145.00 | 1.15 | 1.05 | 1.20 | -0.15 | -11.54% | 5 | 126 | 46.00% |
| CDNS221021P00150000 | 2022-09-30 10:37AM EDT | 150.00 | 1.55 | 1.70 | 1.90 | -0.50 | -24.39% | 36 | 269 | 43.62% |
| CDNS221021P00155000 | 2022-09-30 11:20AM EDT | 155.00 | 2.09 | 2.70 | 3.20 | -1.09 | -34.28% | 6 | 79 | 43.18% |
| CDNS221021P00160000 | 2022-09-30 3:59PM EDT | 160.00 | 4.40 | 4.20 | 4.60 | +0.43 | +10.83% | 17 | 1,277 | 39.84% |
| CDNS221021P00165000 | 2022-09-29 3:03PM EDT | 165.00 | 6.80 | 6.40 | 6.80 | 0.00 | - | 2 | 672 | 38.09% |
| CDNS221021P00170000 | 2022-09-30 9:42AM EDT | 170.00 | 8.50 | 9.10 | 10.00 | -0.80 | -8.60% | 1 | 78 | 38.67% |
| CDNS221021P00175000 | 2022-09-28 3:06PM EDT | 175.00 | 10.70 | 12.90 | 13.60 | 0.00 | - | 2 | 82 | 38.10% |
| CDNS221021P00180000 | 2022-09-22 1:02PM EDT | 180.00 | 17.88 | 16.70 | 18.10 | 0.00 | - | 1 | 30 | 41.76% |
| CDNS221021P00185000 | 2022-09-22 1:02PM EDT | 185.00 | 22.27 | 20.60 | 23.30 | 0.00 | - | 1 | 30 | 51.05% |
| CDNS221021P00190000 | 2022-09-19 9:30AM EDT | 190.00 | 27.10 | 25.40 | 28.00 | 0.00 | - | 1 | 10 | 54.61% |
| CDNS221021P00200000 | 2022-08-26 3:44PM EDT | 200.00 | 24.10 | 38.10 | 41.10 | 0.00 | - | 1 | 1 | 84.18% |
© 2022 Yahoo. Alle Rechte vorbehalten.
