Deutsche Märkte geschlossen

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
163,43-1,26 (-0,77%)
Börsenschluss: 04:00PM EDT
163,66 +0,23 (+0,14%)
Nachbörse: 07:56PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS221021C001100002022-09-19 1:33PM EDT110.0056.0052.1055.900.00--397.12%
CDNS221021C001400002022-09-16 2:27PM EDT140.0023.9023.3026.100.00--456.20%
CDNS221021C001450002022-09-16 3:50PM EDT145.0020.1019.3020.400.00--554.57%
CDNS221021C001500002022-09-27 10:43AM EDT150.0015.9014.9015.900.00-11848.76%
CDNS221021C001550002022-09-16 3:54PM EDT155.0013.4011.1012.000.00--1345.92%
CDNS221021C001600002022-09-29 3:36PM EDT160.009.307.908.300.00-58141.63%
CDNS221021C001650002022-09-29 9:42AM EDT165.006.405.005.500.00-313039.81%
CDNS221021C001700002022-09-29 10:06AM EDT170.004.183.103.400.00-18238.46%
CDNS221021C001750002022-09-30 3:16PM EDT175.002.001.701.95-0.30-13.04%5116537.43%
CDNS221021C001800002022-09-30 3:30PM EDT180.001.100.901.10-0.25-18.52%10037537.35%
CDNS221021C001850002022-09-29 1:15PM EDT185.000.900.400.65+0.15+20.00%110538.23%
CDNS221021C001900002022-09-29 10:20AM EDT190.000.400.100.500.00-211041.53%
CDNS221021C001950002022-09-22 12:24PM EDT195.000.170.000.800.00-42252.20%
CDNS221021C002000002022-09-21 11:11AM EDT200.000.200.000.750.00-208456.79%
CDNS221021C002100002022-08-25 10:13AM EDT210.001.850.000.800.00-41658.98%
CDNS221021C002800002022-09-27 9:30AM EDT280.000.200.000.750.00-11107.91%
CDNS221021C002900002022-09-19 3:58PM EDT290.000.050.001.050.00--101119.53%
Putsfür21. Oktober 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS221021P001100002022-09-21 11:19AM EDT110.000.050.000.750.00--189.89%
CDNS221021P001300002022-09-14 3:49PM EDT130.000.400.000.750.00-1356.64%
CDNS221021P001350002022-09-27 3:50PM EDT135.000.650.050.650.00-1531,00255.13%
CDNS221021P001400002022-09-28 1:21PM EDT140.000.650.550.850.00-13750.12%
CDNS221021P001450002022-09-30 10:08AM EDT145.001.151.051.20-0.15-11.54%512646.00%
CDNS221021P001500002022-09-30 10:37AM EDT150.001.551.701.90-0.50-24.39%3626943.62%
CDNS221021P001550002022-09-30 11:20AM EDT155.002.092.703.20-1.09-34.28%67943.18%
CDNS221021P001600002022-09-30 3:59PM EDT160.004.404.204.60+0.43+10.83%171,27739.84%
CDNS221021P001650002022-09-29 3:03PM EDT165.006.806.406.800.00-267238.09%
CDNS221021P001700002022-09-30 9:42AM EDT170.008.509.1010.00-0.80-8.60%17838.67%
CDNS221021P001750002022-09-28 3:06PM EDT175.0010.7012.9013.600.00-28238.10%
CDNS221021P001800002022-09-22 1:02PM EDT180.0017.8816.7018.100.00-13041.76%
CDNS221021P001850002022-09-22 1:02PM EDT185.0022.2720.6023.300.00-13051.05%
CDNS221021P001900002022-09-19 9:30AM EDT190.0027.1025.4028.000.00-11054.61%
CDNS221021P002000002022-08-26 3:44PM EDT200.0024.1038.1041.100.00-1184.18%