Deutsche Märkte öffnen in 8 Stunden 11 Minuten

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
186,69+8,33 (+4,67%)
Börsenschluss: 04:00PM EST
186,61 -0,08 (-0,04%)
Nachbörse: 05:47PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS211217C001350002021-11-04 1:56PM EST135.0044.8750.0054.000.00--175.20%
CDNS211217C001450002021-10-26 10:23AM EST145.0027.8631.5036.100.00-110.00%
CDNS211217C001500002021-11-19 3:37PM EST150.0040.3635.3039.100.00-21959.42%
CDNS211217C001550002021-11-19 12:43PM EST155.0033.9030.7033.100.00-13767.04%
CDNS211217C001600002021-11-29 11:35AM EST160.0025.0026.4028.40-2.46-8.96%118962.04%
CDNS211217C001650002021-11-18 11:20AM EST165.0021.9421.0024.100.00-44660.08%
CDNS211217C001700002021-11-29 12:07PM EST170.0016.2017.5019.20+1.23+8.22%119151.34%
CDNS211217C001750002021-11-29 1:05PM EST175.0013.2013.2014.80+4.00+43.48%316245.96%
CDNS211217C001800002021-11-29 1:38PM EST180.009.249.4011.00+1.91+26.06%1313242.94%
CDNS211217C001850002021-11-29 3:55PM EST185.006.606.206.70+3.20+94.12%10246334.39%
CDNS211217C001900002021-11-29 3:48PM EST190.003.903.704.10+2.00+105.26%4420232.67%
CDNS211217C001950002021-11-29 3:23PM EST195.002.221.902.40+1.22+122.00%49332.25%
CDNS211217C002000002021-11-29 3:55PM EST200.001.050.751.20+0.31+41.89%107931.03%
CDNS211217C002100002021-11-19 3:24PM EST210.000.550.000.700.00-12112038.14%
Putsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS211217P000800002021-11-23 10:00AM EST80.000.200.004.800.00--16259.52%
CDNS211217P000900002021-11-22 10:50AM EST90.000.050.004.800.00--1227.98%
CDNS211217P001000002021-11-22 10:50AM EST100.000.100.004.800.00-23199.85%
CDNS211217P001200002021-11-22 3:26PM EST120.000.200.002.400.00-30127.25%
CDNS211217P001250002021-11-22 1:19PM EST125.000.200.004.800.00-32139.72%
CDNS211217P001300002021-11-22 1:17PM EST130.000.250.004.800.00-33128.98%
CDNS211217P001350002021-11-02 10:11AM EST135.000.400.004.800.00-1016118.53%
CDNS211217P001400002021-11-09 1:26PM EST140.000.450.004.800.00-116108.35%
CDNS211217P001450002021-11-09 1:26PM EST145.000.570.000.300.00-1854.00%
CDNS211217P001500002021-11-29 12:08PM EST150.000.250.004.80-0.65-72.22%310088.67%
CDNS211217P001550002021-11-29 10:48AM EST155.000.350.050.40-0.12-25.53%23949.51%
CDNS211217P001600002021-11-26 9:30AM EST160.001.290.350.500.00-219644.68%
CDNS211217P001650002021-11-29 2:32PM EST165.000.600.503.90-1.30-68.42%149958.09%
CDNS211217P001700002021-11-29 1:14PM EST170.001.200.902.35-1.07-47.14%126849.99%
CDNS211217P001750002021-11-26 12:02PM EST175.004.001.354.000.00-1234752.37%
CDNS211217P001800002021-11-29 3:32PM EST180.002.752.603.40-3.15-53.39%15437.04%
CDNS211217P001850002021-11-29 1:23PM EST185.004.874.304.80-4.30-46.89%410533.14%
CDNS211217P001900002021-11-29 1:35PM EST190.007.306.907.30-5.10-41.13%104332.02%
CDNS211217P001950002021-11-22 2:47PM EST195.0010.208.8011.600.00-22238.21%
CDNS211217P002000002021-11-16 3:40PM EST200.0014.7112.3015.300.00-10037.67%