Deutsche Märkte geschlossen
DAX
15.150,22+30,47(+0,20%)Euro Stoxx 50
3.947,43+1,37(+0,03%)Dow Jones 30
33.837,13-432,03(-1,26%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
122,55-3,28 (-2,61%)
Ab 1:03PM EDT. Markt geöffnet.
Callsfür21. Mai 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS210521C00050000 | 2021-04-27 3:54PM EDT | 50.00 | 83.00 | 69.80 | 74.10 | 0.00 | - | 1 | 1 | 374.41% |
| CDNS210521C00070000 | 2021-01-21 11:02AM EDT | 70.00 | 70.07 | 68.10 | 73.00 | 0.00 | - | 2 | 2 | 655.91% |
| CDNS210521C00080000 | 2021-01-04 4:04PM EDT | 80.00 | 55.00 | 53.50 | 58.20 | 0.00 | - | 5 | 4 | 464.72% |
| CDNS210521C00090000 | 2021-04-27 2:13PM EDT | 90.00 | 44.00 | 30.20 | 34.10 | 0.00 | - | 7 | 5 | 156.69% |
| CDNS210521C00095000 | 2021-05-04 12:18PM EDT | 95.00 | 30.30 | 25.90 | 28.50 | 0.00 | - | 5 | 155 | 118.07% |
| CDNS210521C00100000 | 2021-04-27 2:15PM EDT | 100.00 | 34.00 | 21.00 | 23.40 | 0.00 | - | 13 | 24 | 96.48% |
| CDNS210521C00105000 | 2021-04-30 3:55PM EDT | 105.00 | 28.90 | 16.00 | 17.80 | 0.00 | - | 10 | 18 | 58.11% |
| CDNS210521C00110000 | 2021-05-07 9:47AM EDT | 110.00 | 13.36 | 12.10 | 12.50 | 0.00 | - | 1 | 1,176 | 0.00% |
| CDNS210521C00115000 | 2021-05-06 12:34PM EDT | 115.00 | 12.00 | 7.20 | 8.10 | 0.00 | - | 1 | 98 | 36.72% |
| CDNS210521C00120000 | 2021-05-10 3:54PM EDT | 120.00 | 5.40 | 3.60 | 4.40 | 0.00 | - | 1 | 80 | 36.87% |
| CDNS210521C00125000 | 2021-05-12 10:06AM EDT | 125.00 | 2.10 | 1.55 | 1.80 | -1.00 | -32.26% | 52 | 599 | 34.99% |
| CDNS210521C00130000 | 2021-05-11 12:21PM EDT | 130.00 | 0.55 | 0.40 | 0.55 | -0.50 | -47.62% | 7 | 419 | 34.23% |
| CDNS210521C00135000 | 2021-05-11 12:16PM EDT | 135.00 | 0.15 | 0.05 | 0.25 | -0.08 | -34.78% | 5 | 835 | 39.21% |
| CDNS210521C00140000 | 2021-05-11 12:38PM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 539 | 37.89% |
| CDNS210521C00145000 | 2021-05-11 12:16PM EDT | 145.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 28 | 569 | 46.09% |
| CDNS210521C00150000 | 2021-05-10 2:25PM EDT | 150.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 786 | 57.23% |
| CDNS210521C00155000 | 2021-05-04 12:17PM EDT | 155.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 884 | 56.64% |
| CDNS210521C00160000 | 2021-05-04 11:42AM EDT | 160.00 | 0.27 | 0.00 | 1.25 | 0.00 | - | 3 | 252 | 103.81% |
| CDNS210521C00165000 | 2021-05-05 12:02PM EDT | 165.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 1 | 67 | 105.57% |
| CDNS210521C00170000 | 2021-05-06 11:57AM EDT | 170.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 5 | 202 | 123.24% |
| CDNS210521C00175000 | 2021-05-05 12:48PM EDT | 175.00 | 0.04 | 0.00 | 0.85 | 0.00 | - | 1 | 126 | 120.22% |
| CDNS210521C00180000 | 2021-04-13 3:28PM EDT | 180.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | 1 | 14 | 139.36% |
| CDNS210521C00185000 | 2021-04-19 9:31AM EDT | 185.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 7 | 25 | 142.38% |
| CDNS210521C00190000 | 2021-02-26 1:05PM EDT | 190.00 | 0.85 | 0.00 | 0.30 | 0.00 | - | 1 | 98 | 120.70% |
| CDNS210521C00195000 | 2021-04-07 3:16PM EDT | 195.00 | 0.15 | 0.00 | 0.85 | 0.00 | - | 2 | 233 | 148.24% |
| CDNS210521C00200000 | 2021-02-11 1:27PM EDT | 200.00 | 0.90 | 0.05 | 0.50 | 0.00 | - | 1 | 758 | 144.34% |
Putsfür21. Mai 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS210521P00055000 | 2021-01-25 4:08PM EDT | 55.00 | 0.23 | 0.00 | 5.00 | 0.00 | - | 3 | 3 | 384.23% |
| CDNS210521P00075000 | 2021-05-07 3:47PM EDT | 75.00 | 0.12 | 0.00 | 0.95 | 0.00 | - | 2 | 2 | 172.66% |
| CDNS210521P00080000 | 2021-05-10 10:02AM EDT | 80.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 505 | 131.25% |
| CDNS210521P00085000 | 2021-02-09 11:16AM EDT | 85.00 | 1.10 | 0.00 | 1.10 | 0.00 | - | 2 | 21 | 138.67% |
| CDNS210521P00090000 | 2021-04-09 12:04PM EDT | 90.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 33 | 103.13% |
| CDNS210521P00095000 | 2021-05-06 3:55PM EDT | 95.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 478 | 82.23% |
| CDNS210521P00100000 | 2021-05-04 9:43AM EDT | 100.00 | 0.10 | 0.10 | 0.50 | 0.00 | - | 20 | 565 | 75.49% |
| CDNS210521P00105000 | 2021-04-29 9:30AM EDT | 105.00 | 0.14 | 0.20 | 0.40 | 0.00 | - | 1 | 124 | 60.45% |
| CDNS210521P00110000 | 2021-05-11 3:46PM EDT | 110.00 | 0.23 | 0.45 | 0.55 | 0.00 | - | 1 | 284 | 52.00% |
| CDNS210521P00115000 | 2021-05-12 11:54AM EDT | 115.00 | 1.00 | 0.95 | 1.10 | +0.65 | +185.71% | 156 | 218 | 47.41% |
| CDNS210521P00120000 | 2021-05-11 1:25PM EDT | 120.00 | 1.85 | 2.10 | 2.40 | +0.95 | +105.56% | 6 | 500 | 44.09% |
| CDNS210521P00125000 | 2021-05-12 11:56AM EDT | 125.00 | 4.94 | 4.20 | 4.90 | +2.44 | +97.60% | 11 | 648 | 43.34% |
| CDNS210521P00130000 | 2021-05-10 3:25PM EDT | 130.00 | 6.68 | 8.40 | 8.80 | 0.00 | - | 4 | 432 | 48.29% |
| CDNS210521P00135000 | 2021-05-10 1:23PM EDT | 135.00 | 8.90 | 11.10 | 13.40 | 0.00 | - | 1 | 345 | 56.76% |
| CDNS210521P00140000 | 2021-05-10 1:23PM EDT | 140.00 | 14.68 | 17.40 | 18.10 | 0.00 | - | 3 | 525 | 52.15% |
| CDNS210521P00145000 | 2021-05-06 9:42AM EDT | 145.00 | 18.86 | 21.10 | 25.50 | 0.00 | - | 5 | 117 | 79.88% |
| CDNS210521P00150000 | 2021-05-04 9:31AM EDT | 150.00 | 20.60 | 26.20 | 30.50 | 0.00 | - | 1 | 32 | 92.43% |
| CDNS210521P00155000 | 2021-05-04 9:31AM EDT | 155.00 | 25.60 | 31.10 | 35.50 | 0.00 | - | 4 | 1 | 101.51% |
| CDNS210521P00160000 | 2021-04-27 3:34PM EDT | 160.00 | 27.00 | 35.70 | 40.60 | 0.00 | - | 1 | 0 | 106.49% |
| CDNS210521P00165000 | 2021-04-26 2:57PM EDT | 165.00 | 21.06 | 40.60 | 45.60 | 0.00 | - | - | 0 | 113.77% |
| CDNS210521P00185000 | 2021-01-19 1:11AM EDT | 185.00 | 48.70 | 42.50 | 46.70 | 0.00 | - | 4 | 0 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
