CDNS - Cadence Design Systems, Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS230616C00175000 | 2023-05-19 10:05AM EDT | 175.00 | 42.12 | 51.80 | 56.50 | 0.00 | - | 1 | 8 | 71.95% |
| CDNS230616C00185000 | 2023-05-26 2:06PM EDT | 185.00 | 44.83 | 41.80 | 46.50 | +24.65 | +122.15% | 1 | 83 | 59.52% |
| CDNS230616C00190000 | 2023-05-15 10:08AM EDT | 190.00 | 12.60 | 36.70 | 41.50 | 0.00 | - | 2 | 2 | 52.69% |
| CDNS230616C00195000 | 2023-05-23 2:23PM EDT | 195.00 | 13.90 | 31.80 | 36.50 | 0.00 | - | 3 | 40 | 70.69% |
| CDNS230616C00200000 | 2023-05-26 3:23PM EDT | 200.00 | 30.50 | 27.40 | 31.50 | +3.50 | +12.96% | 28 | 75 | 63.00% |
| CDNS230616C00210000 | 2023-05-26 2:15PM EDT | 210.00 | 20.60 | 19.60 | 20.70 | +3.40 | +19.77% | 40 | 544 | 42.05% |
| CDNS230616C00220000 | 2023-05-26 3:58PM EDT | 220.00 | 11.60 | 11.50 | 12.10 | +2.70 | +30.34% | 75 | 1,450 | 34.30% |
| CDNS230616C00230000 | 2023-05-26 3:43PM EDT | 230.00 | 5.75 | 5.40 | 5.70 | +1.55 | +36.90% | 312 | 617 | 30.38% |
| CDNS230616C00240000 | 2023-05-26 3:54PM EDT | 240.00 | 2.37 | 2.15 | 2.35 | +0.32 | +15.61% | 207 | 369 | 30.24% |
| CDNS230616C00250000 | 2023-05-26 3:21PM EDT | 250.00 | 1.18 | 0.75 | 1.50 | +0.18 | +18.00% | 16 | 60 | 36.41% |
| CDNS230616C00270000 | 2023-05-26 12:44PM EDT | 270.00 | 0.50 | 0.00 | 0.70 | 0.00 | - | 1 | 26 | 46.19% |
| CDNS230616C00300000 | 2023-04-28 10:43AM EDT | 300.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 88.82% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS230616P00150000 | 2023-05-18 12:06PM EDT | 150.00 | 0.51 | 0.00 | 1.00 | 0.00 | - | 1 | 1 | 96.19% |
| CDNS230616P00155000 | 2023-04-25 9:30AM EDT | 155.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 125.49% |
| CDNS230616P00160000 | 2023-04-26 10:50AM EDT | 160.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 83.30% |
| CDNS230616P00165000 | 2023-05-08 10:37AM EDT | 165.00 | 0.75 | 0.00 | 1.85 | 0.00 | - | 1 | 2 | 86.99% |
| CDNS230616P00170000 | 2023-04-25 12:53PM EDT | 170.00 | 0.90 | 0.00 | 3.00 | 0.00 | - | 4 | 4 | 89.77% |
| CDNS230616P00175000 | 2023-05-26 10:18AM EDT | 175.00 | 0.10 | 0.10 | 0.30 | -0.90 | -90.00% | 2 | 8 | 55.76% |
| CDNS230616P00180000 | 2023-05-24 9:41AM EDT | 180.00 | 0.59 | 0.00 | 4.80 | 0.00 | - | 3 | 71 | 86.33% |
| CDNS230616P00185000 | 2023-05-25 10:49AM EDT | 185.00 | 0.53 | 0.00 | 1.85 | 0.00 | - | 9 | 35 | 61.21% |
| CDNS230616P00190000 | 2023-05-26 12:28PM EDT | 190.00 | 2.35 | 0.00 | 1.10 | +1.72 | +273.02% | 1 | 234 | 57.40% |
| CDNS230616P00195000 | 2023-05-26 3:10PM EDT | 195.00 | 0.50 | 0.25 | 0.70 | -0.10 | -16.67% | 143 | 145 | 45.70% |
| CDNS230616P00200000 | 2023-05-26 3:47PM EDT | 200.00 | 0.61 | 0.30 | 0.90 | -0.04 | -6.15% | 14 | 262 | 42.46% |
| CDNS230616P00210000 | 2023-05-26 3:47PM EDT | 210.00 | 1.05 | 0.75 | 1.40 | -0.45 | -30.00% | 61 | 173 | 34.72% |
| CDNS230616P00220000 | 2023-05-26 3:48PM EDT | 220.00 | 2.55 | 2.65 | 2.75 | -1.45 | -36.25% | 570 | 200 | 28.77% |
| CDNS230616P00230000 | 2023-05-26 3:39PM EDT | 230.00 | 6.20 | 6.40 | 6.70 | -2.90 | -31.87% | 98 | 101 | 27.23% |
| CDNS230616P00260000 | 2023-04-24 3:10PM EDT | 260.00 | 44.10 | 54.00 | 58.90 | 0.00 | - | - | 0 | 170.50% |
