Deutsche Märkte öffnen in 8 Stunden 11 Minuten
Nikkei 225
28.283,92 -467,70 (-1,63%) Dow Jones 30
35.135,94 +236,60 (+0,68%) BTC-EUR
51.192,70 +213,35 (+0,42%) CMC Crypto 200
1.460,81 +31,88 (+2,23%) Nasdaq Compositive
15.782,83 +291,18 (+1,88%) S&P 500
4.655,27 +60,65 (+1,32%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS211217C00135000 | 2021-11-04 1:56PM EST | 135.00 | 44.87 | 50.00 | 54.00 | 0.00 | - | - | 1 | 75.20% |
| CDNS211217C00145000 | 2021-10-26 10:23AM EST | 145.00 | 27.86 | 31.50 | 36.10 | 0.00 | - | 1 | 1 | 0.00% |
| CDNS211217C00150000 | 2021-11-19 3:37PM EST | 150.00 | 40.36 | 35.30 | 39.10 | 0.00 | - | 2 | 19 | 59.42% |
| CDNS211217C00155000 | 2021-11-19 12:43PM EST | 155.00 | 33.90 | 30.70 | 33.10 | 0.00 | - | 1 | 37 | 67.04% |
| CDNS211217C00160000 | 2021-11-29 11:35AM EST | 160.00 | 25.00 | 26.40 | 28.40 | -2.46 | -8.96% | 1 | 189 | 62.04% |
| CDNS211217C00165000 | 2021-11-18 11:20AM EST | 165.00 | 21.94 | 21.00 | 24.10 | 0.00 | - | 4 | 46 | 60.08% |
| CDNS211217C00170000 | 2021-11-29 12:07PM EST | 170.00 | 16.20 | 17.50 | 19.20 | +1.23 | +8.22% | 11 | 91 | 51.34% |
| CDNS211217C00175000 | 2021-11-29 1:05PM EST | 175.00 | 13.20 | 13.20 | 14.80 | +4.00 | +43.48% | 3 | 162 | 45.96% |
| CDNS211217C00180000 | 2021-11-29 1:38PM EST | 180.00 | 9.24 | 9.40 | 11.00 | +1.91 | +26.06% | 13 | 132 | 42.94% |
| CDNS211217C00185000 | 2021-11-29 3:55PM EST | 185.00 | 6.60 | 6.20 | 6.70 | +3.20 | +94.12% | 102 | 463 | 34.39% |
| CDNS211217C00190000 | 2021-11-29 3:48PM EST | 190.00 | 3.90 | 3.70 | 4.10 | +2.00 | +105.26% | 44 | 202 | 32.67% |
| CDNS211217C00195000 | 2021-11-29 3:23PM EST | 195.00 | 2.22 | 1.90 | 2.40 | +1.22 | +122.00% | 4 | 93 | 32.25% |
| CDNS211217C00200000 | 2021-11-29 3:55PM EST | 200.00 | 1.05 | 0.75 | 1.20 | +0.31 | +41.89% | 10 | 79 | 31.03% |
| CDNS211217C00210000 | 2021-11-19 3:24PM EST | 210.00 | 0.55 | 0.00 | 0.70 | 0.00 | - | 121 | 120 | 38.14% |
Putsfür17. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS211217P00080000 | 2021-11-23 10:00AM EST | 80.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 16 | 259.52% |
| CDNS211217P00090000 | 2021-11-22 10:50AM EST | 90.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | - | 1 | 227.98% |
| CDNS211217P00100000 | 2021-11-22 10:50AM EST | 100.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 199.85% |
| CDNS211217P00120000 | 2021-11-22 3:26PM EST | 120.00 | 0.20 | 0.00 | 2.40 | 0.00 | - | 3 | 0 | 127.25% |
| CDNS211217P00125000 | 2021-11-22 1:19PM EST | 125.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 3 | 2 | 139.72% |
| CDNS211217P00130000 | 2021-11-22 1:17PM EST | 130.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 128.98% |
| CDNS211217P00135000 | 2021-11-02 10:11AM EST | 135.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 10 | 16 | 118.53% |
| CDNS211217P00140000 | 2021-11-09 1:26PM EST | 140.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 108.35% |
| CDNS211217P00145000 | 2021-11-09 1:26PM EST | 145.00 | 0.57 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 54.00% |
| CDNS211217P00150000 | 2021-11-29 12:08PM EST | 150.00 | 0.25 | 0.00 | 4.80 | -0.65 | -72.22% | 3 | 100 | 88.67% |
| CDNS211217P00155000 | 2021-11-29 10:48AM EST | 155.00 | 0.35 | 0.05 | 0.40 | -0.12 | -25.53% | 2 | 39 | 49.51% |
| CDNS211217P00160000 | 2021-11-26 9:30AM EST | 160.00 | 1.29 | 0.35 | 0.50 | 0.00 | - | 2 | 196 | 44.68% |
| CDNS211217P00165000 | 2021-11-29 2:32PM EST | 165.00 | 0.60 | 0.50 | 3.90 | -1.30 | -68.42% | 1 | 499 | 58.09% |
| CDNS211217P00170000 | 2021-11-29 1:14PM EST | 170.00 | 1.20 | 0.90 | 2.35 | -1.07 | -47.14% | 1 | 268 | 49.99% |
| CDNS211217P00175000 | 2021-11-26 12:02PM EST | 175.00 | 4.00 | 1.35 | 4.00 | 0.00 | - | 12 | 347 | 52.37% |
| CDNS211217P00180000 | 2021-11-29 3:32PM EST | 180.00 | 2.75 | 2.60 | 3.40 | -3.15 | -53.39% | 1 | 54 | 37.04% |
| CDNS211217P00185000 | 2021-11-29 1:23PM EST | 185.00 | 4.87 | 4.30 | 4.80 | -4.30 | -46.89% | 4 | 105 | 33.14% |
| CDNS211217P00190000 | 2021-11-29 1:35PM EST | 190.00 | 7.30 | 6.90 | 7.30 | -5.10 | -41.13% | 10 | 43 | 32.02% |
| CDNS211217P00195000 | 2021-11-22 2:47PM EST | 195.00 | 10.20 | 8.80 | 11.60 | 0.00 | - | 2 | 22 | 38.21% |
| CDNS211217P00200000 | 2021-11-16 3:40PM EST | 200.00 | 14.71 | 12.30 | 15.30 | 0.00 | - | 10 | 0 | 37.67% |
© 2021 Yahoo. Alle Rechte vorbehalten.
