Deutsche Märkte öffnen in 4 Stunden 45 Minuten
Nikkei 225
27.801,97 +292,51 (+1,06%) Dow Jones 30
33.926,01 -127,89 (-0,38%) BTC-EUR
21.227,10 -541,92 (-2,49%) CMC Crypto 200
525,46 -11,39 (-2,12%) Nasdaq Compositive
12.006,96 -193,84 (-1,59%) S&P 500
4.136,48 -43,28 (-1,04%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS230217C00075000 | 2022-07-26 1:49PM EST | 75.00 | 97.30 | 108.20 | 112.00 | 0.00 | - | - | 10 | 295.80% |
| CDNS230217C00085000 | 2022-10-13 11:20AM EST | 85.00 | 64.30 | 81.70 | 85.50 | 0.00 | - | - | 10 | 0.00% |
| CDNS230217C00100000 | 2022-12-21 9:57AM EST | 100.00 | 63.97 | 77.00 | 80.30 | 0.00 | - | 1 | 1 | 0.00% |
| CDNS230217C00110000 | 2023-02-03 2:02PM EST | 110.00 | 75.90 | 74.20 | 78.50 | +42.10 | +124.56% | 5 | 10 | 156.05% |
| CDNS230217C00115000 | 2023-01-19 3:24PM EST | 115.00 | 57.96 | 69.00 | 73.50 | 0.00 | - | 4 | 35 | 138.97% |
| CDNS230217C00120000 | 2023-02-03 1:41PM EST | 120.00 | 65.88 | 64.00 | 68.50 | +19.93 | +43.37% | 5 | 5 | 128.13% |
| CDNS230217C00125000 | 2022-12-01 9:29AM EST | 125.00 | 51.10 | 35.10 | 39.10 | 0.00 | - | 10 | 10 | 0.00% |
| CDNS230217C00130000 | 2023-01-25 10:20AM EST | 130.00 | 47.65 | 54.00 | 58.50 | 0.00 | - | 5 | 5 | 107.72% |
| CDNS230217C00135000 | 2023-01-25 9:34AM EST | 135.00 | 44.60 | 49.10 | 53.50 | 0.00 | - | 5 | 10 | 100.05% |
| CDNS230217C00140000 | 2023-01-24 3:32PM EST | 140.00 | 42.42 | 44.10 | 48.50 | 0.00 | - | 17 | 26 | 90.38% |
| CDNS230217C00145000 | 2023-01-17 10:26AM EST | 145.00 | 29.86 | 39.20 | 43.50 | 0.00 | - | 1 | 13 | 82.67% |
| CDNS230217C00150000 | 2023-02-01 10:29AM EST | 150.00 | 33.97 | 34.90 | 38.10 | 0.00 | - | 25 | 60 | 77.54% |
| CDNS230217C00155000 | 2023-01-23 1:35PM EST | 155.00 | 29.68 | 29.80 | 33.30 | 0.00 | - | 2 | 59 | 69.12% |
| CDNS230217C00160000 | 2023-01-27 2:20PM EST | 160.00 | 26.18 | 25.50 | 28.10 | 0.00 | - | 5 | 390 | 64.40% |
| CDNS230217C00165000 | 2023-01-31 1:56PM EST | 165.00 | 20.20 | 21.10 | 23.00 | 0.00 | - | 1 | 792 | 58.20% |
| CDNS230217C00170000 | 2023-01-31 1:56PM EST | 170.00 | 15.85 | 16.50 | 17.90 | 0.00 | - | 2 | 701 | 57.86% |
| CDNS230217C00175000 | 2023-02-03 2:16PM EST | 175.00 | 12.46 | 12.60 | 13.80 | -5.64 | -31.16% | 2 | 241 | 54.39% |
| CDNS230217C00180000 | 2023-02-03 3:30PM EST | 180.00 | 9.10 | 9.10 | 9.50 | -4.60 | -33.58% | 2 | 355 | 46.39% |
| CDNS230217C00185000 | 2023-02-03 2:24PM EST | 185.00 | 5.80 | 6.00 | 6.40 | -4.50 | -43.69% | 39 | 232 | 44.48% |
| CDNS230217C00190000 | 2023-02-03 3:36PM EST | 190.00 | 3.60 | 3.60 | 4.10 | -3.10 | -46.27% | 14 | 252 | 43.75% |
| CDNS230217C00195000 | 2023-02-03 10:41AM EST | 195.00 | 2.93 | 2.05 | 2.45 | -1.27 | -30.24% | 3 | 101 | 43.12% |
| CDNS230217C00200000 | 2023-02-03 1:26PM EST | 200.00 | 1.29 | 1.00 | 1.65 | -1.56 | -54.74% | 4 | 176 | 45.73% |
| CDNS230217C00210000 | 2023-02-03 10:12AM EST | 210.00 | 0.35 | 0.10 | 0.60 | -0.45 | -56.25% | 1 | 45 | 47.51% |
| CDNS230217C00220000 | 2023-02-02 2:50PM EST | 220.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 159 | 50 | 87.96% |
| CDNS230217C00230000 | 2022-09-15 12:17PM EST | 230.00 | 0.80 | 0.00 | 2.60 | 0.00 | - | 1 | 25 | 86.52% |
| CDNS230217C00240000 | 2022-08-19 11:36AM EST | 240.00 | 3.30 | 0.10 | 0.85 | 0.00 | - | 1 | 14 | 79.88% |
| CDNS230217C00250000 | 2022-08-19 11:27AM EST | 250.00 | 2.26 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 86.23% |
| CDNS230217C00280000 | 2023-01-26 9:30AM EST | 280.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 13 | 80.47% |
Putsfür17. Februar 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS230217P00075000 | 2022-07-19 2:20PM EST | 75.00 | 1.10 | 0.00 | 2.50 | 0.00 | - | - | 85 | 300.78% |
| CDNS230217P00085000 | 2022-10-12 8:54AM EST | 85.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 50.00% |
| CDNS230217P00090000 | 2022-10-04 2:40PM EST | 90.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 285.69% |
| CDNS230217P00100000 | 2022-11-08 12:44PM EST | 100.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 172.36% |
| CDNS230217P00110000 | 2023-01-26 11:19AM EST | 110.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 118.75% |
| CDNS230217P00115000 | 2023-02-03 10:14AM EST | 115.00 | 0.05 | 0.00 | 0.15 | -2.20 | -97.78% | 1 | 31 | 109.57% |
| CDNS230217P00120000 | 2023-01-25 2:04PM EST | 120.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 11 | 29 | 188.48% |
| CDNS230217P00125000 | 2022-11-04 1:57PM EST | 125.00 | 4.90 | 0.00 | 1.05 | 0.00 | - | 4 | 25 | 123.63% |
| CDNS230217P00130000 | 2023-01-23 10:37AM EST | 130.00 | 0.41 | 0.00 | 4.80 | 0.00 | - | 1 | 101 | 160.94% |
| CDNS230217P00135000 | 2023-01-24 3:17PM EST | 135.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 6 | 122 | 147.75% |
| CDNS230217P00140000 | 2023-01-24 9:30AM EST | 140.00 | 0.20 | 0.00 | 2.40 | 0.00 | - | 1 | 257 | 111.77% |
| CDNS230217P00145000 | 2023-02-01 12:38PM EST | 145.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 5 | 107 | 66.99% |
| CDNS230217P00150000 | 2023-02-01 12:59PM EST | 150.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 625 | 110.08% |
| CDNS230217P00155000 | 2023-01-30 11:05AM EST | 155.00 | 0.43 | 0.05 | 0.45 | 0.00 | - | 1 | 1,020 | 55.86% |
| CDNS230217P00160000 | 2023-02-02 9:54AM EST | 160.00 | 0.25 | 0.15 | 0.50 | 0.00 | - | 1 | 500 | 50.15% |
| CDNS230217P00165000 | 2023-02-03 10:18AM EST | 165.00 | 0.45 | 0.50 | 0.75 | -0.45 | -50.00% | 1 | 1,093 | 50.88% |
| CDNS230217P00170000 | 2023-02-02 2:40PM EST | 170.00 | 0.85 | 0.95 | 1.35 | 0.00 | - | 58 | 370 | 49.56% |
| CDNS230217P00175000 | 2023-02-03 3:18PM EST | 175.00 | 1.85 | 1.70 | 2.00 | +0.50 | +37.04% | 48 | 741 | 45.29% |
| CDNS230217P00180000 | 2023-02-03 11:23AM EST | 180.00 | 2.45 | 2.90 | 3.40 | +0.38 | +18.36% | 6 | 749 | 44.36% |
| CDNS230217P00185000 | 2023-02-03 10:52AM EST | 185.00 | 4.10 | 4.80 | 5.20 | +0.80 | +24.24% | 4 | 208 | 41.87% |
| CDNS230217P00190000 | 2023-02-03 10:31AM EST | 190.00 | 6.40 | 7.30 | 8.00 | +0.70 | +12.28% | 2 | 352 | 41.85% |
| CDNS230217P00195000 | 2023-02-02 1:46PM EST | 195.00 | 7.80 | 10.80 | 11.60 | 0.00 | - | 4 | 4 | 43.12% |
| CDNS230217P00200000 | 2023-02-02 11:14AM EST | 200.00 | 11.00 | 14.30 | 15.70 | 0.00 | - | 4 | 8 | 44.68% |
| CDNS230217P00220000 | 2022-09-09 9:25AM EST | 220.00 | 46.30 | 60.00 | 62.90 | 0.00 | - | 1 | 0 | 291.49% |
