Deutsche Märkte geschlossen
DAX
12.813,03 +29,26 (+0,23%) Euro Stoxx 50
3.448,31 -6,55 (-0,19%) Dow Jones 30
31.097,26 +321,83 (+1,05%) Gold
1.812,90 +5,60 (+0,31%) EUR/USD
1,0426 -0,0057 (-0,54%) BTC-EUR
18.464,97 -1.236,08 (-6,27%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS220715C00120000 | 2022-05-24 12:06PM EDT | 120.00 | 26.60 | 29.70 | 33.00 | 0.00 | - | - | 1 | 100.15% |
| CDNS220715C00130000 | 2022-06-17 2:44PM EDT | 130.00 | 16.28 | 19.50 | 21.90 | 0.00 | - | 1 | 1 | 62.50% |
| CDNS220715C00135000 | 2022-06-14 12:31PM EDT | 135.00 | 12.26 | 15.00 | 16.20 | 0.00 | - | 30 | 31 | 57.42% |
| CDNS220715C00140000 | 2022-06-28 3:29PM EDT | 140.00 | 12.40 | 11.00 | 11.70 | 0.00 | - | 4 | 16 | 49.63% |
| CDNS220715C00145000 | 2022-07-01 2:06PM EDT | 145.00 | 6.70 | 7.10 | 8.10 | -2.10 | -23.86% | 4 | 234 | 47.53% |
| CDNS220715C00150000 | 2022-07-01 3:01PM EDT | 150.00 | 4.10 | 4.00 | 4.60 | -1.80 | -30.51% | 17 | 69 | 40.82% |
| CDNS220715C00155000 | 2022-07-01 1:51PM EDT | 155.00 | 2.00 | 2.05 | 2.55 | -1.62 | -44.75% | 22 | 312 | 39.99% |
| CDNS220715C00160000 | 2022-07-01 3:15PM EDT | 160.00 | 1.15 | 0.90 | 1.65 | -0.15 | -11.54% | 2 | 432 | 43.80% |
| CDNS220715C00165000 | 2022-07-01 12:40PM EDT | 165.00 | 0.70 | 0.35 | 3.30 | -0.15 | -17.65% | 1 | 263 | 56.81% |
| CDNS220715C00170000 | 2022-06-28 3:16PM EDT | 170.00 | 0.77 | 0.20 | 1.20 | 0.00 | - | 5 | 115 | 58.20% |
| CDNS220715C00175000 | 2022-06-28 3:16PM EDT | 175.00 | 0.61 | 0.00 | 3.90 | 0.00 | - | 5 | 28 | 77.86% |
| CDNS220715C00180000 | 2022-07-01 11:28AM EDT | 180.00 | 0.15 | 0.05 | 0.85 | -0.14 | -48.28% | 10 | 10 | 59.23% |
| CDNS220715C00185000 | 2022-06-03 9:30AM EDT | 185.00 | 1.00 | 0.00 | 4.20 | 0.00 | - | 10 | 12 | 97.12% |
| CDNS220715C00210000 | 2022-06-29 10:14AM EDT | 210.00 | 0.10 | - | - | 0.00 | - | - | - | 0.00% |
Putsfür15. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS220715P00095000 | 2022-06-10 11:05AM EDT | 95.00 | 1.38 | 0.00 | 4.80 | 0.00 | - | - | 1 | 191.02% |
| CDNS220715P00105000 | 2022-06-10 11:05AM EDT | 105.00 | 0.26 | 0.00 | 0.15 | 0.00 | - | 1 | 32 | 79.30% |
| CDNS220715P00110000 | 2022-06-17 11:05AM EDT | 110.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 50 | 50 | 141.99% |
| CDNS220715P00115000 | 2022-06-24 10:39AM EDT | 115.00 | 0.21 | 0.00 | 4.50 | 0.00 | - | 2 | 239 | 124.10% |
| CDNS220715P00120000 | 2022-06-29 3:48PM EDT | 120.00 | 0.30 | 0.10 | 0.40 | 0.00 | - | 3 | 266 | 63.38% |
| CDNS220715P00125000 | 2022-06-29 11:53AM EDT | 125.00 | 0.57 | 0.30 | 2.05 | 0.00 | - | 1 | 61 | 77.08% |
| CDNS220715P00130000 | 2022-06-30 3:30PM EDT | 130.00 | 1.00 | 0.60 | 1.00 | 0.00 | - | 8 | 183 | 57.62% |
| CDNS220715P00135000 | 2022-06-29 1:19PM EDT | 135.00 | 1.45 | 0.80 | 2.45 | 0.00 | - | 2 | 134 | 58.33% |
| CDNS220715P00140000 | 2022-07-01 3:47PM EDT | 140.00 | 1.55 | 1.50 | 1.90 | -0.15 | -8.82% | 13 | 71 | 47.83% |
| CDNS220715P00145000 | 2022-07-01 1:30PM EDT | 145.00 | 3.20 | 2.70 | 5.00 | -0.10 | -3.03% | 122 | 114 | 51.12% |
| CDNS220715P00150000 | 2022-06-30 3:10PM EDT | 150.00 | 5.25 | 4.40 | 5.00 | 0.00 | - | 3 | 69 | 41.17% |
| CDNS220715P00155000 | 2022-07-01 11:31AM EDT | 155.00 | 8.10 | 7.40 | 8.30 | +1.30 | +19.12% | 7 | 68 | 43.59% |
| CDNS220715P00160000 | 2022-06-29 1:38PM EDT | 160.00 | 10.70 | 10.20 | 11.80 | 0.00 | - | 2 | 110 | 41.41% |
| CDNS220715P00165000 | 2022-06-16 11:48AM EDT | 165.00 | 25.80 | 15.60 | 17.90 | 0.00 | - | 6 | 28 | 51.37% |
| CDNS220715P00170000 | 2022-06-23 11:15AM EDT | 170.00 | 21.40 | 18.60 | 22.40 | 0.00 | - | 7 | 7 | 69.60% |
© 2022 Yahoo. Alle Rechte vorbehalten.
