Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,3122%) BTC-EUR
40.569,18 -126,18 (-0,31%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS231215C00135000 | 2023-10-24 12:30PM EST | 135.00 | 100.30 | 133.40 | 138.00 | 0.00 | - | - | 1 | 526.86% |
| CDNS231215C00155000 | 2023-10-19 2:06PM EST | 155.00 | 92.60 | 111.70 | 116.50 | 0.00 | - | - | 1 | 414.80% |
| CDNS231215C00175000 | 2023-11-16 10:40AM EST | 175.00 | 93.75 | 82.80 | 87.10 | 0.00 | - | - | 7 | 108.59% |
| CDNS231215C00185000 | 2023-11-17 2:05PM EST | 185.00 | 85.10 | 72.50 | 76.80 | 0.00 | - | 1 | 1 | 187.70% |
| CDNS231215C00190000 | 2023-11-16 1:13PM EST | 190.00 | 78.65 | 67.90 | 72.30 | 0.00 | - | - | 1 | 112.50% |
| CDNS231215C00210000 | 2023-11-16 9:37AM EST | 210.00 | 58.40 | 47.60 | 52.40 | 0.00 | - | 1 | 3 | 71.09% |
| CDNS231215C00220000 | 2023-12-07 12:38PM EST | 220.00 | 41.30 | 38.10 | 42.20 | +1.99 | +5.06% | 1 | 8 | 67.87% |
| CDNS231215C00230000 | 2023-11-30 10:22AM EST | 230.00 | 45.07 | 28.50 | 32.00 | 0.00 | - | 2 | 45 | 56.06% |
| CDNS231215C00240000 | 2023-12-04 9:57AM EST | 240.00 | 22.65 | 18.00 | 22.20 | 0.00 | - | 1 | 129 | 69.70% |
| CDNS231215C00250000 | 2023-12-07 1:55PM EST | 250.00 | 9.71 | 10.00 | 11.70 | 0.00 | - | 8 | 169 | 40.85% |
| CDNS231215C00255000 | 2023-12-06 2:53PM EST | 255.00 | 6.80 | 6.10 | 6.90 | +0.10 | +1.49% | 2 | 6 | 30.04% |
| CDNS231215C00260000 | 2023-12-08 3:33PM EST | 260.00 | 3.60 | 3.30 | 3.60 | 0.00 | - | 30 | 484 | 27.33% |
| CDNS231215C00265000 | 2023-12-08 1:27PM EST | 265.00 | 1.80 | 1.35 | 1.60 | -0.05 | -2.70% | 24 | 107 | 26.66% |
| CDNS231215C00270000 | 2023-12-08 3:21PM EST | 270.00 | 0.70 | 0.45 | 0.70 | +0.10 | +16.67% | 6 | 1,034 | 27.91% |
| CDNS231215C00275000 | 2023-12-08 2:46PM EST | 275.00 | 0.20 | 0.10 | 0.35 | -0.15 | -42.86% | 1 | 293 | 30.52% |
| CDNS231215C00280000 | 2023-12-07 2:11PM EST | 280.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 2 | 526 | 44.58% |
| CDNS231215C00285000 | 2023-12-06 2:17PM EST | 285.00 | 0.41 | 0.00 | 2.00 | 0.00 | - | 4 | 98 | 57.23% |
| CDNS231215C00290000 | 2023-12-07 1:20PM EST | 290.00 | 0.05 | 0.00 | 0.60 | +0.02 | +66.67% | 1 | 99 | 57.20% |
| CDNS231215C00295000 | 2023-12-04 1:39PM EST | 295.00 | 0.01 | 0.00 | 4.80 | 0.00 | - | 3 | 35 | 92.48% |
| CDNS231215C00300000 | 2023-12-05 10:19AM EST | 300.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 7 | 59 | 60.55% |
| CDNS231215C00305000 | 2023-11-28 11:39AM EST | 305.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 108.08% |
| CDNS231215C00310000 | 2023-12-04 3:43PM EST | 310.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 115.43% |
| CDNS231215C00320000 | 2023-10-30 9:06AM EST | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 20 | 25.00% |
| CDNS231215C00340000 | 2023-10-23 9:04AM EST | 340.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| CDNS231215C00360000 | 2023-10-24 10:18AM EST | 360.00 | 0.06 | 0.00 | 4.80 | 0.00 | - | 8 | 57 | 178.00% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS231215P00145000 | 2023-10-23 1:27PM EST | 145.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 9 | 310.16% |
| CDNS231215P00165000 | 2023-11-15 9:55AM EST | 165.00 | 0.67 | 0.00 | 1.15 | 0.00 | - | 6 | 12 | 188.28% |
| CDNS231215P00170000 | 2023-11-27 11:59AM EST | 170.00 | 0.11 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 177.54% |
| CDNS231215P00180000 | 2023-10-26 2:51PM EST | 180.00 | 0.70 | 0.00 | 0.30 | 0.00 | - | - | 0 | 127.54% |
| CDNS231215P00190000 | 2023-11-20 10:10AM EST | 190.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 101.17% |
| CDNS231215P00195000 | 2023-10-25 12:39PM EST | 195.00 | 1.40 | 0.00 | 0.35 | 0.00 | - | - | 0 | 104.79% |
| CDNS231215P00200000 | 2023-11-09 9:57AM EST | 200.00 | 1.15 | 0.00 | 1.15 | 0.00 | - | 10 | 9 | 117.77% |
| CDNS231215P00210000 | 2023-12-05 10:39AM EST | 210.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 5 | 56 | 139.94% |
| CDNS231215P00220000 | 2023-12-04 10:50AM EST | 220.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 7 | 550 | 60.16% |
| CDNS231215P00230000 | 2023-12-05 11:29AM EST | 230.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 184 | 50.29% |
| CDNS231215P00235000 | 2023-11-20 11:30AM EST | 235.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 45.65% |
| CDNS231215P00240000 | 2023-12-07 11:18AM EST | 240.00 | 0.27 | 0.00 | 0.30 | 0.00 | - | 2 | 235 | 39.16% |
| CDNS231215P00245000 | 2023-12-08 2:13PM EST | 245.00 | 0.23 | 0.15 | 0.30 | -0.37 | -61.67% | 1 | 18 | 30.96% |
| CDNS231215P00250000 | 2023-12-08 10:20AM EST | 250.00 | 0.60 | 0.40 | 0.65 | -0.42 | -41.18% | 9 | 214 | 28.05% |
| CDNS231215P00255000 | 2023-12-08 1:58PM EST | 255.00 | 1.35 | 1.30 | 1.60 | -0.90 | -40.00% | 33 | 53 | 26.81% |
| CDNS231215P00260000 | 2023-12-08 3:14PM EST | 260.00 | 3.20 | 3.10 | 3.50 | -1.24 | -27.93% | 61 | 195 | 26.06% |
| CDNS231215P00265000 | 2023-12-08 9:43AM EST | 265.00 | 5.00 | 6.00 | 7.60 | -2.70 | -35.06% | 3 | 180 | 34.50% |
| CDNS231215P00270000 | 2023-12-07 2:47PM EST | 270.00 | 11.70 | 10.10 | 11.30 | 0.00 | - | 2 | 186 | 34.11% |
| CDNS231215P00275000 | 2023-12-08 10:20AM EST | 275.00 | 14.00 | 13.80 | 15.90 | -1.00 | -6.67% | 2 | 196 | 38.45% |
| CDNS231215P00280000 | 2023-12-04 9:58AM EST | 280.00 | 17.70 | 19.30 | 20.90 | 0.00 | - | 1 | 4 | 46.70% |
| CDNS231215P00285000 | 2023-12-04 10:36AM EST | 285.00 | 25.00 | 22.70 | 27.40 | 0.00 | - | 1 | 3 | 74.66% |
| CDNS231215P00290000 | 2023-11-30 12:31PM EST | 290.00 | 19.64 | 27.90 | 32.50 | 0.00 | - | 2 | 0 | 84.55% |
| CDNS231215P00300000 | 2023-11-30 9:42AM EST | 300.00 | 22.50 | 38.20 | 42.50 | 0.00 | - | 15 | 0 | 60.74% |
