Deutsche Märkte schließen in 6 Stunden 6 Minuten

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
300,93+2,49 (+0,83%)
Börsenschluss: 04:00PM EDT
308,02 +7,09 (+2,36%)
Vorbörslich: 06:02AM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS240419C002400002024-03-15 3:48PM EDT240.0061.000.000.000.00--00.00%
CDNS240419C002500002024-03-13 10:18AM EDT250.0057.630.000.000.00--00.00%
CDNS240419C002600002024-02-28 4:17PM EDT260.0044.370.000.000.00--00.00%
CDNS240419C002700002024-03-01 2:07PM EDT270.0047.600.000.000.00-100.00%
CDNS240419C002750002024-03-18 10:19AM EDT275.0030.900.000.00-3.40-9.91%200.00%
CDNS240419C002800002024-03-18 11:23AM EDT280.0028.100.000.00+3.20+12.85%500.00%
CDNS240419C002850002024-03-18 11:23AM EDT285.0024.120.000.00+2.92+13.77%500.00%
CDNS240419C002900002024-03-18 3:28PM EDT290.0018.740.000.00+0.93+5.22%700.00%
CDNS240419C002950002024-03-18 12:03PM EDT295.0015.940.000.00+0.96+6.41%200.00%
CDNS240419C003000002024-03-18 2:42PM EDT300.0012.650.000.00+0.55+4.55%4700.00%
CDNS240419C003050002024-03-18 3:27PM EDT305.0010.000.000.00+0.40+4.17%3801.56%
CDNS240419C003100002024-03-18 3:40PM EDT310.007.980.000.00+0.28+3.64%7303.13%
CDNS240419C003150002024-03-18 3:31PM EDT315.006.300.000.00+0.61+10.72%6303.13%
CDNS240419C003200002024-03-18 2:49PM EDT320.004.700.000.00-0.04-0.84%4106.25%
CDNS240419C003250002024-03-18 3:56PM EDT325.003.500.000.00+0.19+5.74%9006.25%
CDNS240419C003300002024-03-18 1:15PM EDT330.002.920.000.00+0.42+16.80%4306.25%
CDNS240419C003350002024-03-18 1:56PM EDT335.002.100.000.00+0.16+8.25%6506.25%
CDNS240419C003400002024-03-18 1:18PM EDT340.001.600.000.00+0.25+18.52%1606.25%
CDNS240419C003450002024-03-18 12:03PM EDT345.001.220.000.00+0.12+10.91%10012.50%
CDNS240419C003500002024-03-18 12:33PM EDT350.000.950.000.00-0.28-22.76%3012.50%
CDNS240419C003550002024-03-18 3:49PM EDT355.000.600.000.00-0.58-49.15%5012.50%
CDNS240419C003600002024-03-18 9:35AM EDT360.000.730.000.00+0.24+48.98%3012.50%
CDNS240419C003650002024-03-18 10:39AM EDT365.000.350.100.70+0.35-4038.48%
CDNS240419C003700002024-03-12 3:15PM EDT370.000.600.000.000.00-4012.50%
CDNS240419C003750002024-03-08 10:30AM EDT375.001.200.000.000.00-1012.50%
CDNS240419C003800002024-03-13 9:32AM EDT380.000.850.000.000.00-10012.50%
CDNS240419C003900002024-02-20 11:57AM EDT390.000.250.000.000.00--012.50%
CDNS240419C004000002024-03-15 2:24PM EDT400.000.100.000.000.00-1025.00%
CDNS240419C004100002024-02-28 3:50PM EDT410.000.050.000.000.00--025.00%
CDNS240419C004150002024-03-15 3:34PM EDT415.000.100.000.000.00--025.00%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS240419P001900002024-02-23 3:27PM EDT190.000.050.000.000.00-2025.00%
CDNS240419P001950002024-03-14 3:03PM EDT195.000.050.000.000.00-1025.00%
CDNS240419P002000002024-03-14 3:02PM EDT200.000.050.000.000.00-1025.00%
CDNS240419P002050002024-03-14 3:03PM EDT205.000.050.000.000.00-5025.00%
CDNS240419P002100002024-03-14 3:04PM EDT210.000.050.000.000.00--025.00%
CDNS240419P002150002024-02-23 10:57AM EDT215.000.250.000.000.00-1025.00%
CDNS240419P002300002024-03-11 3:32PM EDT230.000.100.000.000.00-3025.00%
CDNS240419P002350002024-03-15 1:02PM EDT235.000.200.000.000.00-3012.50%
CDNS240419P002400002024-03-18 2:51PM EDT240.000.200.000.00-0.10-33.33%1012.50%
CDNS240419P002450002024-03-11 9:49AM EDT245.000.400.000.000.00-3012.50%
CDNS240419P002500002024-03-14 3:54PM EDT250.000.330.000.000.00-1012.50%
CDNS240419P002550002024-03-01 2:45PM EDT255.000.790.000.000.00-1012.50%
CDNS240419P002600002024-03-15 1:02PM EDT260.001.100.000.000.00-12012.50%
CDNS240419P002650002024-03-18 12:55PM EDT265.000.980.000.00-0.55-35.95%3012.50%
CDNS240419P002700002024-03-18 1:07PM EDT270.001.400.000.00-0.66-32.04%906.25%
CDNS240419P002750002024-03-18 2:39PM EDT275.001.980.000.00-1.12-36.13%4906.25%
CDNS240419P002800002024-03-18 2:51PM EDT280.002.900.000.00-1.15-28.40%3006.25%
CDNS240419P002850002024-03-18 2:42PM EDT285.004.100.000.00-1.28-23.79%1503.13%
CDNS240419P002900002024-03-18 2:44PM EDT290.005.400.000.00-1.88-25.82%4403.13%
CDNS240419P002950002024-03-18 3:28PM EDT295.007.210.000.00-1.79-19.89%1001.56%
CDNS240419P003000002024-03-18 3:54PM EDT300.009.500.000.00-1.95-17.03%5100.39%
CDNS240419P003050002024-03-18 1:03PM EDT305.0011.650.000.00-1.25-9.69%1200.00%
CDNS240419P003100002024-03-18 10:52AM EDT310.0014.500.000.00-2.20-13.17%500.00%
CDNS240419P003150002024-03-18 3:54PM EDT315.0018.300.000.00-1.90-9.41%1300.00%
CDNS240419P003200002024-03-15 3:37PM EDT320.0023.700.000.000.00-2900.00%
CDNS240419P003250002024-03-18 3:54PM EDT325.0026.000.000.00+7.70+42.08%100.00%
CDNS240419P003300002024-03-15 3:29PM EDT330.0032.000.000.000.00-100.00%
CDNS240419P003400002024-02-23 1:14PM EDT340.0038.570.000.000.00-100.00%
CDNS240419P003500002024-03-05 4:51PM EDT350.0044.050.000.000.00-100.00%