Deutsche Märkte öffnen in 4 Stunden 45 Minuten

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
185,85-3,37 (-1,78%)
Börsenschluss: 04:00PM EST
185,16 -0,69 (-0,37%)
Nachbörse: 06:31PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS230217C000750002022-07-26 1:49PM EST75.0097.30108.20112.000.00--10295.80%
CDNS230217C000850002022-10-13 11:20AM EST85.0064.3081.7085.500.00--100.00%
CDNS230217C001000002022-12-21 9:57AM EST100.0063.9777.0080.300.00-110.00%
CDNS230217C001100002023-02-03 2:02PM EST110.0075.9074.2078.50+42.10+124.56%510156.05%
CDNS230217C001150002023-01-19 3:24PM EST115.0057.9669.0073.500.00-435138.97%
CDNS230217C001200002023-02-03 1:41PM EST120.0065.8864.0068.50+19.93+43.37%55128.13%
CDNS230217C001250002022-12-01 9:29AM EST125.0051.1035.1039.100.00-10100.00%
CDNS230217C001300002023-01-25 10:20AM EST130.0047.6554.0058.500.00-55107.72%
CDNS230217C001350002023-01-25 9:34AM EST135.0044.6049.1053.500.00-510100.05%
CDNS230217C001400002023-01-24 3:32PM EST140.0042.4244.1048.500.00-172690.38%
CDNS230217C001450002023-01-17 10:26AM EST145.0029.8639.2043.500.00-11382.67%
CDNS230217C001500002023-02-01 10:29AM EST150.0033.9734.9038.100.00-256077.54%
CDNS230217C001550002023-01-23 1:35PM EST155.0029.6829.8033.300.00-25969.12%
CDNS230217C001600002023-01-27 2:20PM EST160.0026.1825.5028.100.00-539064.40%
CDNS230217C001650002023-01-31 1:56PM EST165.0020.2021.1023.000.00-179258.20%
CDNS230217C001700002023-01-31 1:56PM EST170.0015.8516.5017.900.00-270157.86%
CDNS230217C001750002023-02-03 2:16PM EST175.0012.4612.6013.80-5.64-31.16%224154.39%
CDNS230217C001800002023-02-03 3:30PM EST180.009.109.109.50-4.60-33.58%235546.39%
CDNS230217C001850002023-02-03 2:24PM EST185.005.806.006.40-4.50-43.69%3923244.48%
CDNS230217C001900002023-02-03 3:36PM EST190.003.603.604.10-3.10-46.27%1425243.75%
CDNS230217C001950002023-02-03 10:41AM EST195.002.932.052.45-1.27-30.24%310143.12%
CDNS230217C002000002023-02-03 1:26PM EST200.001.291.001.65-1.56-54.74%417645.73%
CDNS230217C002100002023-02-03 10:12AM EST210.000.350.100.60-0.45-56.25%14547.51%
CDNS230217C002200002023-02-02 2:50PM EST220.000.200.004.800.00-1595087.96%
CDNS230217C002300002022-09-15 12:17PM EST230.000.800.002.600.00-12586.52%
CDNS230217C002400002022-08-19 11:36AM EST240.003.300.100.850.00-11479.88%
CDNS230217C002500002022-08-19 11:27AM EST250.002.260.000.750.00-2286.23%
CDNS230217C002800002023-01-26 9:30AM EST280.000.100.000.050.00-11380.47%
Putsfür17. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS230217P000750002022-07-19 2:20PM EST75.001.100.002.500.00--85300.78%
CDNS230217P000850002022-10-12 8:54AM EST85.001.000.000.000.00-13250.00%
CDNS230217P000900002022-10-04 2:40PM EST90.000.800.004.800.00--1285.69%
CDNS230217P001000002022-11-08 12:44PM EST100.000.900.000.750.00-10172.36%
CDNS230217P001100002023-01-26 11:19AM EST110.000.050.000.150.00-110118.75%
CDNS230217P001150002023-02-03 10:14AM EST115.000.050.000.15-2.20-97.78%131109.57%
CDNS230217P001200002023-01-25 2:04PM EST120.000.100.004.800.00-1129188.48%
CDNS230217P001250002022-11-04 1:57PM EST125.004.900.001.050.00-425123.63%
CDNS230217P001300002023-01-23 10:37AM EST130.000.410.004.800.00-1101160.94%
CDNS230217P001350002023-01-24 3:17PM EST135.000.100.004.800.00-6122147.75%
CDNS230217P001400002023-01-24 9:30AM EST140.000.200.002.400.00-1257111.77%
CDNS230217P001450002023-02-01 12:38PM EST145.000.100.000.300.00-510766.99%
CDNS230217P001500002023-02-01 12:59PM EST150.000.100.004.800.00-1625110.08%
CDNS230217P001550002023-01-30 11:05AM EST155.000.430.050.450.00-11,02055.86%
CDNS230217P001600002023-02-02 9:54AM EST160.000.250.150.500.00-150050.15%
CDNS230217P001650002023-02-03 10:18AM EST165.000.450.500.75-0.45-50.00%11,09350.88%
CDNS230217P001700002023-02-02 2:40PM EST170.000.850.951.350.00-5837049.56%
CDNS230217P001750002023-02-03 3:18PM EST175.001.851.702.00+0.50+37.04%4874145.29%
CDNS230217P001800002023-02-03 11:23AM EST180.002.452.903.40+0.38+18.36%674944.36%
CDNS230217P001850002023-02-03 10:52AM EST185.004.104.805.20+0.80+24.24%420841.87%
CDNS230217P001900002023-02-03 10:31AM EST190.006.407.308.00+0.70+12.28%235241.85%
CDNS230217P001950002023-02-02 1:46PM EST195.007.8010.8011.600.00-4443.12%
CDNS230217P002000002023-02-02 11:14AM EST200.0011.0014.3015.700.00-4844.68%
CDNS230217P002200002022-09-09 9:25AM EST220.0046.3060.0062.900.00-10291.49%