Deutsche Märkte öffnen in 5 Stunden 24 Minuten
Nikkei 225
37.690,87 +62,39 (+0,17%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.867,77 -306,80 (-0,51%) CMC Crypto 200
1.381,78 -0,79 (-0,06%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00115000 | 2024-03-20 12:53PM EDT | 115.00 | 199.70 | 163.60 | 168.00 | 0.00 | - | 1 | 3 | 251.76% |
| CDNS240517C00125000 | 2023-12-28 12:12PM EDT | 125.00 | 151.76 | 165.40 | 170.00 | 0.00 | - | 1 | 3 | 360.67% |
| CDNS240517C00130000 | 2024-03-27 12:04PM EDT | 130.00 | 183.30 | 145.00 | 149.70 | 0.00 | - | 5 | 5 | 137.11% |
| CDNS240517C00140000 | 2024-02-16 4:03PM EDT | 140.00 | 153.85 | 158.10 | 161.10 | 0.00 | - | 5 | 5 | 373.51% |
| CDNS240517C00175000 | 2024-01-17 11:29AM EDT | 175.00 | 99.22 | 119.00 | 122.40 | 0.00 | - | - | 7 | 258.47% |
| CDNS240517C00185000 | 2024-03-15 11:35AM EDT | 185.00 | 116.24 | 119.50 | 124.20 | 0.00 | - | 1 | 7 | 301.53% |
| CDNS240517C00190000 | 2024-03-13 9:32AM EDT | 190.00 | 120.10 | 114.30 | 118.20 | 0.00 | - | 1 | 8 | 286.35% |
| CDNS240517C00200000 | 2024-04-09 2:31PM EDT | 200.00 | 109.82 | 75.50 | 80.20 | 0.00 | - | 1 | 5 | 77.10% |
| CDNS240517C00205000 | 2024-02-12 10:30AM EDT | 205.00 | 112.30 | 100.20 | 103.50 | 0.00 | - | 1 | 3 | 255.63% |
| CDNS240517C00210000 | 2023-08-18 10:19AM EDT | 210.00 | 33.80 | 40.60 | 43.70 | 0.00 | - | 4 | 4 | 0.00% |
| CDNS240517C00215000 | 2024-04-11 12:29PM EDT | 215.00 | 91.58 | 60.50 | 65.00 | 0.00 | - | 10 | 11 | 60.84% |
| CDNS240517C00220000 | 2024-04-23 11:25AM EDT | 220.00 | 60.70 | 55.50 | 60.30 | 0.00 | - | 1 | 15 | 58.62% |
| CDNS240517C00225000 | 2023-12-05 12:53PM EDT | 225.00 | 47.50 | 40.60 | 41.90 | 0.00 | - | - | 1 | 0.00% |
| CDNS240517C00230000 | 2024-03-22 3:54PM EDT | 230.00 | 95.20 | 50.40 | 53.30 | 0.00 | - | 2 | 8 | 81.43% |
| CDNS240517C00235000 | 2024-01-19 12:15PM EDT | 235.00 | 58.50 | 58.00 | 62.70 | 0.00 | - | 1 | 2 | 142.21% |
| CDNS240517C00240000 | 2024-04-24 11:33AM EDT | 240.00 | 40.50 | 35.60 | 40.40 | 0.00 | - | 20 | 94 | 60.05% |
| CDNS240517C00245000 | 2024-04-23 9:30AM EDT | 245.00 | 38.00 | 31.00 | 35.10 | 0.00 | - | 2 | 32 | 52.34% |
| CDNS240517C00250000 | 2024-04-24 12:11PM EDT | 250.00 | 30.15 | 27.50 | 29.60 | 0.00 | - | 50 | 64 | 43.56% |
| CDNS240517C00255000 | 2024-04-19 12:00PM EDT | 255.00 | 31.80 | 23.60 | 24.40 | 0.00 | - | 3 | 12 | 36.76% |
| CDNS240517C00260000 | 2024-04-23 3:41PM EDT | 260.00 | 25.83 | 19.30 | 20.70 | 0.00 | - | 12 | 55 | 37.68% |
| CDNS240517C00265000 | 2024-04-23 9:46AM EDT | 265.00 | 19.60 | 15.30 | 17.10 | 0.00 | - | 38 | 54 | 37.35% |
| CDNS240517C00270000 | 2024-04-25 10:34AM EDT | 270.00 | 11.40 | 11.70 | 14.10 | -1.22 | -9.67% | 30 | 247 | 37.98% |
| CDNS240517C00275000 | 2024-04-25 10:33AM EDT | 275.00 | 8.20 | 8.70 | 9.10 | -1.00 | -10.87% | 78 | 81 | 29.66% |
| CDNS240517C00280000 | 2024-04-25 2:21PM EDT | 280.00 | 7.50 | 6.20 | 6.50 | +0.40 | +5.63% | 30 | 561 | 28.86% |
| CDNS240517C00285000 | 2024-04-25 1:15PM EDT | 285.00 | 4.82 | 4.10 | 4.50 | +0.32 | +7.11% | 57 | 321 | 28.46% |
| CDNS240517C00290000 | 2024-04-25 3:34PM EDT | 290.00 | 3.10 | 2.70 | 3.00 | +0.02 | +0.65% | 24 | 380 | 28.17% |
| CDNS240517C00295000 | 2024-04-25 2:58PM EDT | 295.00 | 1.95 | 1.70 | 2.05 | +0.02 | +1.04% | 17 | 575 | 28.64% |
| CDNS240517C00300000 | 2024-04-25 3:51PM EDT | 300.00 | 1.05 | 0.95 | 1.20 | -0.05 | -4.55% | 301 | 1,080 | 27.89% |
| CDNS240517C00305000 | 2024-04-25 3:49PM EDT | 305.00 | 0.62 | 0.60 | 0.75 | -0.36 | -36.73% | 72 | 420 | 28.10% |
| CDNS240517C00310000 | 2024-04-25 3:35PM EDT | 310.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 42 | 527 | 28.22% |
| CDNS240517C00315000 | 2024-04-25 11:27AM EDT | 315.00 | 0.20 | 0.15 | 0.35 | -0.05 | -20.00% | 11 | 327 | 29.86% |
| CDNS240517C00320000 | 2024-04-25 3:39PM EDT | 320.00 | 0.10 | 0.05 | 0.35 | -0.05 | -33.33% | 9 | 475 | 32.76% |
| CDNS240517C00325000 | 2024-04-25 10:28AM EDT | 325.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 18 | 581 | 31.01% |
| CDNS240517C00330000 | 2024-04-25 3:58PM EDT | 330.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 9 | 288 | 33.50% |
| CDNS240517C00335000 | 2024-04-24 10:02AM EDT | 335.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 13 | 239 | 43.65% |
| CDNS240517C00340000 | 2024-04-24 10:27AM EDT | 340.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 415 | 36.23% |
| CDNS240517C00345000 | 2024-04-23 10:12AM EDT | 345.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 9 | 175 | 43.70% |
| CDNS240517C00350000 | 2024-04-23 11:34AM EDT | 350.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 5 | 360 | 37.40% |
| CDNS240517C00355000 | 2024-04-23 9:32AM EDT | 355.00 | 1.20 | 0.00 | 0.30 | 0.00 | - | 8 | 387 | 49.76% |
| CDNS240517C00360000 | 2024-04-15 9:57AM EDT | 360.00 | 1.00 | 0.00 | 0.25 | 0.00 | - | 1 | 92 | 50.64% |
| CDNS240517C00365000 | 2024-04-17 9:36AM EDT | 365.00 | 0.90 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 54.30% |
| CDNS240517C00370000 | 2024-04-22 2:08PM EDT | 370.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 9 | 73 | 51.37% |
| CDNS240517C00375000 | 2024-04-17 12:28PM EDT | 375.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 2 | 4 | 57.96% |
| CDNS240517C00380000 | 2024-04-22 10:04AM EDT | 380.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 35 | 55.37% |
| CDNS240517C00390000 | 2024-04-22 3:19PM EDT | 390.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 37 | 101 | 63.33% |
| CDNS240517C00400000 | 2024-03-28 2:51PM EDT | 400.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 6 | 23 | 67.24% |
| CDNS240517C00415000 | 2024-04-04 2:32PM EDT | 415.00 | 0.07 | 0.00 | 0.55 | 0.00 | - | 1 | 1 | 73.83% |
| CDNS240517C00420000 | 2024-03-25 9:30AM EDT | 420.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | 1 | 32 | 83.59% |
| CDNS240517C00425000 | 2024-03-20 1:12PM EDT | 425.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | - | 1 | 59.77% |
| CDNS240517C00430000 | 2024-04-01 9:30AM EDT | 430.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 9 | 73.44% |
| CDNS240517C00435000 | 2024-03-22 2:53PM EDT | 435.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 62.50% |
| CDNS240517C00440000 | 2024-03-20 10:42AM EDT | 440.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 74 | 78.13% |
| CDNS240517C00450000 | 2024-03-22 2:52PM EDT | 450.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 66.80% |
| CDNS240517C00455000 | 2024-03-22 2:53PM EDT | 455.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 35 | 36 | 95.12% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00115000 | 2024-04-22 3:59PM EDT | 115.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 2 | 22 | 146.48% |
| CDNS240517P00120000 | 2023-10-13 10:47AM EDT | 120.00 | 0.35 | 0.00 | 3.70 | 0.00 | - | 1 | 2 | 206.27% |
| CDNS240517P00125000 | 2024-04-18 2:50PM EDT | 125.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 142.29% |
| CDNS240517P00130000 | 2023-10-13 10:27AM EDT | 130.00 | 0.50 | 0.00 | 3.70 | 0.00 | - | 1 | 2 | 188.70% |
| CDNS240517P00135000 | 2023-10-19 11:47AM EDT | 135.00 | 0.70 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 178.37% |
| CDNS240517P00140000 | 2023-11-22 12:09PM EDT | 140.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 182.40% |
| CDNS240517P00145000 | 2023-08-17 10:49AM EDT | 145.00 | 2.25 | 0.20 | 5.00 | 0.00 | - | 20 | 31 | 177.54% |
| CDNS240517P00150000 | 2023-11-22 3:23PM EDT | 150.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 44 | 166.53% |
| CDNS240517P00155000 | 2024-02-29 2:48PM EDT | 155.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 106.64% |
| CDNS240517P00170000 | 2023-08-11 12:19PM EDT | 170.00 | 4.60 | 2.90 | 5.20 | 0.00 | - | 1 | 22 | 157.23% |
| CDNS240517P00175000 | 2024-01-12 2:33PM EDT | 175.00 | 0.74 | 0.00 | 1.45 | 0.00 | - | 1 | 5 | 102.25% |
| CDNS240517P00180000 | 2024-01-29 12:03PM EDT | 180.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 77 | 86.72% |
| CDNS240517P00185000 | 2024-03-04 2:30PM EDT | 185.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 2 | 59 | 90.33% |
| CDNS240517P00190000 | 2024-04-18 2:55PM EDT | 190.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 2 | 40 | 66.02% |
| CDNS240517P00195000 | 2024-04-22 10:45AM EDT | 195.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 21 | 45 | 61.91% |
| CDNS240517P00200000 | 2024-04-23 12:52PM EDT | 200.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 91 | 51.95% |
| CDNS240517P00205000 | 2024-04-23 11:01AM EDT | 205.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 7 | 59.57% |
| CDNS240517P00210000 | 2024-04-22 3:15PM EDT | 210.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 87 | 55.37% |
| CDNS240517P00215000 | 2024-04-25 9:37AM EDT | 215.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 33 | 49.56% |
| CDNS240517P00220000 | 2024-04-25 3:04PM EDT | 220.00 | 0.05 | 0.05 | 0.15 | -0.05 | -50.00% | 2 | 115 | 43.75% |
| CDNS240517P00225000 | 2024-04-23 11:32AM EDT | 225.00 | 0.17 | 0.05 | 0.15 | 0.00 | - | 25 | 84 | 40.04% |
| CDNS240517P00230000 | 2024-04-24 1:53PM EDT | 230.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 8 | 171 | 36.33% |
| CDNS240517P00235000 | 2024-04-24 1:48PM EDT | 235.00 | 0.10 | 0.15 | 0.75 | 0.00 | - | 12 | 130 | 43.85% |
| CDNS240517P00240000 | 2024-04-25 9:50AM EDT | 240.00 | 0.45 | 0.15 | 0.70 | +0.13 | +40.62% | 1 | 270 | 38.72% |
| CDNS240517P00245000 | 2024-04-25 3:58PM EDT | 245.00 | 0.30 | 0.20 | 0.50 | -0.15 | -33.33% | 23 | 163 | 31.81% |
| CDNS240517P00250000 | 2024-04-25 12:35PM EDT | 250.00 | 0.75 | 0.55 | 0.70 | 0.00 | - | 25 | 1,180 | 29.83% |
| CDNS240517P00255000 | 2024-04-25 3:35PM EDT | 255.00 | 1.09 | 0.70 | 1.15 | -0.04 | -3.54% | 20 | 295 | 29.10% |
| CDNS240517P00260000 | 2024-04-25 1:49PM EDT | 260.00 | 1.45 | 1.40 | 1.85 | -0.29 | -16.67% | 71 | 2,226 | 28.48% |
| CDNS240517P00265000 | 2024-04-25 3:49PM EDT | 265.00 | 2.69 | 2.45 | 2.75 | -0.01 | -0.37% | 32 | 309 | 27.30% |
| CDNS240517P00270000 | 2024-04-25 2:17PM EDT | 270.00 | 3.40 | 3.80 | 4.20 | -0.60 | -15.00% | 58 | 1,759 | 26.86% |
| CDNS240517P00275000 | 2024-04-25 1:49PM EDT | 275.00 | 6.02 | 5.70 | 6.10 | +0.20 | +3.44% | 137 | 822 | 26.23% |
| CDNS240517P00280000 | 2024-04-25 3:56PM EDT | 280.00 | 8.57 | 8.10 | 8.60 | +0.67 | +8.48% | 49 | 497 | 25.83% |
| CDNS240517P00285000 | 2024-04-25 11:23AM EDT | 285.00 | 12.40 | 11.10 | 11.70 | +1.60 | +14.81% | 34 | 1,229 | 25.60% |
| CDNS240517P00290000 | 2024-04-24 3:34PM EDT | 290.00 | 14.30 | 14.60 | 16.80 | 0.00 | - | 51 | 1,377 | 32.01% |
| CDNS240517P00295000 | 2024-04-24 3:34PM EDT | 295.00 | 20.20 | 18.40 | 20.70 | +2.10 | +11.60% | 1 | 194 | 32.35% |
| CDNS240517P00300000 | 2024-04-25 3:30PM EDT | 300.00 | 22.42 | 22.90 | 24.60 | +0.02 | +0.09% | 5 | 258 | 31.02% |
| CDNS240517P00305000 | 2024-04-24 3:34PM EDT | 305.00 | 29.71 | 27.10 | 30.00 | +2.71 | +10.04% | 15 | 213 | 37.67% |
| CDNS240517P00310000 | 2024-04-23 2:14PM EDT | 310.00 | 27.50 | 32.30 | 34.60 | 0.00 | - | 4 | 105 | 39.12% |
| CDNS240517P00315000 | 2024-04-25 2:51PM EDT | 315.00 | 38.40 | 37.20 | 39.90 | +2.15 | +5.93% | 31 | 7 | 45.01% |
| CDNS240517P00320000 | 2024-04-25 3:43PM EDT | 320.00 | 40.80 | 41.00 | 45.50 | -0.30 | -0.73% | 60 | 8 | 52.76% |
| CDNS240517P00325000 | 2024-04-25 3:43PM EDT | 325.00 | 45.80 | 45.60 | 50.50 | -0.41 | -0.89% | 91 | 30 | 56.51% |
| CDNS240517P00330000 | 2024-04-22 3:59PM EDT | 330.00 | 45.50 | 50.70 | 55.50 | 0.00 | - | 10 | 0 | 60.12% |
| CDNS240517P00335000 | 2024-04-16 11:51AM EDT | 335.00 | 37.20 | 55.60 | 60.50 | 0.00 | - | 2 | 0 | 63.62% |
| CDNS240517P00340000 | 2024-04-25 3:51PM EDT | 340.00 | 63.65 | 60.70 | 65.50 | +0.55 | +0.87% | 2 | 2 | 67.02% |
| CDNS240517P00345000 | 2024-04-25 3:51PM EDT | 345.00 | 68.67 | 65.80 | 70.50 | +6.47 | +10.40% | 2 | 0 | 70.31% |
| CDNS240517P00350000 | 2024-02-14 3:39PM EDT | 350.00 | 51.32 | 49.80 | 54.40 | 0.00 | - | 1 | 1 | 0.00% |
| CDNS240517P00360000 | 2024-04-05 3:51PM EDT | 360.00 | 52.66 | 80.70 | 85.50 | 0.00 | - | 1 | 0 | 79.68% |
| CDNS240517P00370000 | 2024-02-12 11:48AM EDT | 370.00 | 63.20 | 64.50 | 67.50 | 0.00 | - | - | 0 | 0.00% |
| CDNS240517P00380000 | 2024-04-23 9:30AM EDT | 380.00 | 99.90 | 100.70 | 105.40 | 0.00 | - | 1 | 0 | 54.49% |
