Deutsche Märkte geschlossen

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
149,64-0,39 (-0,26%)
Börsenschluss: 04:00PM EDT
147,92 -1,72 (-1,15%)
Nachbörse: 06:51PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS220715C001200002022-05-24 12:06PM EDT120.0026.6029.7033.000.00--1100.15%
CDNS220715C001300002022-06-17 2:44PM EDT130.0016.2819.5021.900.00-1162.50%
CDNS220715C001350002022-06-14 12:31PM EDT135.0012.2615.0016.200.00-303157.42%
CDNS220715C001400002022-06-28 3:29PM EDT140.0012.4011.0011.700.00-41649.63%
CDNS220715C001450002022-07-01 2:06PM EDT145.006.707.108.10-2.10-23.86%423447.53%
CDNS220715C001500002022-07-01 3:01PM EDT150.004.104.004.60-1.80-30.51%176940.82%
CDNS220715C001550002022-07-01 1:51PM EDT155.002.002.052.55-1.62-44.75%2231239.99%
CDNS220715C001600002022-07-01 3:15PM EDT160.001.150.901.65-0.15-11.54%243243.80%
CDNS220715C001650002022-07-01 12:40PM EDT165.000.700.353.30-0.15-17.65%126356.81%
CDNS220715C001700002022-06-28 3:16PM EDT170.000.770.201.200.00-511558.20%
CDNS220715C001750002022-06-28 3:16PM EDT175.000.610.003.900.00-52877.86%
CDNS220715C001800002022-07-01 11:28AM EDT180.000.150.050.85-0.14-48.28%101059.23%
CDNS220715C001850002022-06-03 9:30AM EDT185.001.000.004.200.00-101297.12%
CDNS220715C002100002022-06-29 10:14AM EDT210.000.10--0.00---0.00%
Putsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS220715P000950002022-06-10 11:05AM EDT95.001.380.004.800.00--1191.02%
CDNS220715P001050002022-06-10 11:05AM EDT105.000.260.000.150.00-13279.30%
CDNS220715P001100002022-06-17 11:05AM EDT110.000.700.004.800.00-5050141.99%
CDNS220715P001150002022-06-24 10:39AM EDT115.000.210.004.500.00-2239124.10%
CDNS220715P001200002022-06-29 3:48PM EDT120.000.300.100.400.00-326663.38%
CDNS220715P001250002022-06-29 11:53AM EDT125.000.570.302.050.00-16177.08%
CDNS220715P001300002022-06-30 3:30PM EDT130.001.000.601.000.00-818357.62%
CDNS220715P001350002022-06-29 1:19PM EDT135.001.450.802.450.00-213458.33%
CDNS220715P001400002022-07-01 3:47PM EDT140.001.551.501.90-0.15-8.82%137147.83%
CDNS220715P001450002022-07-01 1:30PM EDT145.003.202.705.00-0.10-3.03%12211451.12%
CDNS220715P001500002022-06-30 3:10PM EDT150.005.254.405.000.00-36941.17%
CDNS220715P001550002022-07-01 11:31AM EDT155.008.107.408.30+1.30+19.12%76843.59%
CDNS220715P001600002022-06-29 1:38PM EDT160.0010.7010.2011.800.00-211041.41%
CDNS220715P001650002022-06-16 11:48AM EDT165.0025.8015.6017.900.00-62851.37%
CDNS220715P001700002022-06-23 11:15AM EDT170.0021.4018.6022.400.00-7769.60%