Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
CDNS240419C00240000 | 2024-03-15 3:48PM EDT | 240.00 | 61.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
CDNS240419C00250000 | 2024-03-13 10:18AM EDT | 250.00 | 57.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
CDNS240419C00260000 | 2024-02-28 4:17PM EDT | 260.00 | 44.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
CDNS240419C00270000 | 2024-03-01 2:07PM EDT | 270.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CDNS240419C00275000 | 2024-03-18 10:19AM EDT | 275.00 | 30.90 | 0.00 | 0.00 | -3.40 | -9.91% | 2 | 0 | 0.00% |
CDNS240419C00280000 | 2024-03-18 11:23AM EDT | 280.00 | 28.10 | 0.00 | 0.00 | +3.20 | +12.85% | 5 | 0 | 0.00% |
CDNS240419C00285000 | 2024-03-18 11:23AM EDT | 285.00 | 24.12 | 0.00 | 0.00 | +2.92 | +13.77% | 5 | 0 | 0.00% |
CDNS240419C00290000 | 2024-03-18 3:28PM EDT | 290.00 | 18.74 | 0.00 | 0.00 | +0.93 | +5.22% | 7 | 0 | 0.00% |
CDNS240419C00295000 | 2024-03-18 12:03PM EDT | 295.00 | 15.94 | 0.00 | 0.00 | +0.96 | +6.41% | 2 | 0 | 0.00% |
CDNS240419C00300000 | 2024-03-18 2:42PM EDT | 300.00 | 12.65 | 0.00 | 0.00 | +0.55 | +4.55% | 47 | 0 | 0.00% |
CDNS240419C00305000 | 2024-03-18 3:27PM EDT | 305.00 | 10.00 | 0.00 | 0.00 | +0.40 | +4.17% | 38 | 0 | 1.56% |
CDNS240419C00310000 | 2024-03-18 3:40PM EDT | 310.00 | 7.98 | 0.00 | 0.00 | +0.28 | +3.64% | 73 | 0 | 3.13% |
CDNS240419C00315000 | 2024-03-18 3:31PM EDT | 315.00 | 6.30 | 0.00 | 0.00 | +0.61 | +10.72% | 63 | 0 | 3.13% |
CDNS240419C00320000 | 2024-03-18 2:49PM EDT | 320.00 | 4.70 | 0.00 | 0.00 | -0.04 | -0.84% | 41 | 0 | 6.25% |
CDNS240419C00325000 | 2024-03-18 3:56PM EDT | 325.00 | 3.50 | 0.00 | 0.00 | +0.19 | +5.74% | 90 | 0 | 6.25% |
CDNS240419C00330000 | 2024-03-18 1:15PM EDT | 330.00 | 2.92 | 0.00 | 0.00 | +0.42 | +16.80% | 43 | 0 | 6.25% |
CDNS240419C00335000 | 2024-03-18 1:56PM EDT | 335.00 | 2.10 | 0.00 | 0.00 | +0.16 | +8.25% | 65 | 0 | 6.25% |
CDNS240419C00340000 | 2024-03-18 1:18PM EDT | 340.00 | 1.60 | 0.00 | 0.00 | +0.25 | +18.52% | 16 | 0 | 6.25% |
CDNS240419C00345000 | 2024-03-18 12:03PM EDT | 345.00 | 1.22 | 0.00 | 0.00 | +0.12 | +10.91% | 10 | 0 | 12.50% |
CDNS240419C00350000 | 2024-03-18 12:33PM EDT | 350.00 | 0.95 | 0.00 | 0.00 | -0.28 | -22.76% | 3 | 0 | 12.50% |
CDNS240419C00355000 | 2024-03-18 3:49PM EDT | 355.00 | 0.60 | 0.00 | 0.00 | -0.58 | -49.15% | 5 | 0 | 12.50% |
CDNS240419C00360000 | 2024-03-18 9:35AM EDT | 360.00 | 0.73 | 0.00 | 0.00 | +0.24 | +48.98% | 3 | 0 | 12.50% |
CDNS240419C00365000 | 2024-03-18 10:39AM EDT | 365.00 | 0.35 | 0.10 | 0.70 | +0.35 | - | 4 | 0 | 38.48% |
CDNS240419C00370000 | 2024-03-12 3:15PM EDT | 370.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
CDNS240419C00375000 | 2024-03-08 10:30AM EDT | 375.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
CDNS240419C00380000 | 2024-03-13 9:32AM EDT | 380.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
CDNS240419C00390000 | 2024-02-20 11:57AM EDT | 390.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
CDNS240419C00400000 | 2024-03-15 2:24PM EDT | 400.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
CDNS240419C00410000 | 2024-02-28 3:50PM EDT | 410.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
CDNS240419C00415000 | 2024-03-15 3:34PM EDT | 415.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
CDNS240419P00190000 | 2024-02-23 3:27PM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
CDNS240419P00195000 | 2024-03-14 3:03PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
CDNS240419P00200000 | 2024-03-14 3:02PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
CDNS240419P00205000 | 2024-03-14 3:03PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
CDNS240419P00210000 | 2024-03-14 3:04PM EDT | 210.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
CDNS240419P00215000 | 2024-02-23 10:57AM EDT | 215.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
CDNS240419P00230000 | 2024-03-11 3:32PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
CDNS240419P00235000 | 2024-03-15 1:02PM EDT | 235.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
CDNS240419P00240000 | 2024-03-18 2:51PM EDT | 240.00 | 0.20 | 0.00 | 0.00 | -0.10 | -33.33% | 1 | 0 | 12.50% |
CDNS240419P00245000 | 2024-03-11 9:49AM EDT | 245.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
CDNS240419P00250000 | 2024-03-14 3:54PM EDT | 250.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
CDNS240419P00255000 | 2024-03-01 2:45PM EDT | 255.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
CDNS240419P00260000 | 2024-03-15 1:02PM EDT | 260.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
CDNS240419P00265000 | 2024-03-18 12:55PM EDT | 265.00 | 0.98 | 0.00 | 0.00 | -0.55 | -35.95% | 3 | 0 | 12.50% |
CDNS240419P00270000 | 2024-03-18 1:07PM EDT | 270.00 | 1.40 | 0.00 | 0.00 | -0.66 | -32.04% | 9 | 0 | 6.25% |
CDNS240419P00275000 | 2024-03-18 2:39PM EDT | 275.00 | 1.98 | 0.00 | 0.00 | -1.12 | -36.13% | 49 | 0 | 6.25% |
CDNS240419P00280000 | 2024-03-18 2:51PM EDT | 280.00 | 2.90 | 0.00 | 0.00 | -1.15 | -28.40% | 30 | 0 | 6.25% |
CDNS240419P00285000 | 2024-03-18 2:42PM EDT | 285.00 | 4.10 | 0.00 | 0.00 | -1.28 | -23.79% | 15 | 0 | 3.13% |
CDNS240419P00290000 | 2024-03-18 2:44PM EDT | 290.00 | 5.40 | 0.00 | 0.00 | -1.88 | -25.82% | 44 | 0 | 3.13% |
CDNS240419P00295000 | 2024-03-18 3:28PM EDT | 295.00 | 7.21 | 0.00 | 0.00 | -1.79 | -19.89% | 10 | 0 | 1.56% |
CDNS240419P00300000 | 2024-03-18 3:54PM EDT | 300.00 | 9.50 | 0.00 | 0.00 | -1.95 | -17.03% | 51 | 0 | 0.39% |
CDNS240419P00305000 | 2024-03-18 1:03PM EDT | 305.00 | 11.65 | 0.00 | 0.00 | -1.25 | -9.69% | 12 | 0 | 0.00% |
CDNS240419P00310000 | 2024-03-18 10:52AM EDT | 310.00 | 14.50 | 0.00 | 0.00 | -2.20 | -13.17% | 5 | 0 | 0.00% |
CDNS240419P00315000 | 2024-03-18 3:54PM EDT | 315.00 | 18.30 | 0.00 | 0.00 | -1.90 | -9.41% | 13 | 0 | 0.00% |
CDNS240419P00320000 | 2024-03-15 3:37PM EDT | 320.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
CDNS240419P00325000 | 2024-03-18 3:54PM EDT | 325.00 | 26.00 | 0.00 | 0.00 | +7.70 | +42.08% | 1 | 0 | 0.00% |
CDNS240419P00330000 | 2024-03-15 3:29PM EDT | 330.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CDNS240419P00340000 | 2024-02-23 1:14PM EDT | 340.00 | 38.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
CDNS240419P00350000 | 2024-03-05 4:51PM EDT | 350.00 | 44.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |