CDNS - Cadence Design Systems, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS230616C001750002023-05-19 10:05AM EDT175.0042.1251.8056.500.00-1871.95%
CDNS230616C001850002023-05-26 2:06PM EDT185.0044.8341.8046.50+24.65+122.15%18359.52%
CDNS230616C001900002023-05-15 10:08AM EDT190.0012.6036.7041.500.00-2252.69%
CDNS230616C001950002023-05-23 2:23PM EDT195.0013.9031.8036.500.00-34070.69%
CDNS230616C002000002023-05-26 3:23PM EDT200.0030.5027.4031.50+3.50+12.96%287563.00%
CDNS230616C002100002023-05-26 2:15PM EDT210.0020.6019.6020.70+3.40+19.77%4054442.05%
CDNS230616C002200002023-05-26 3:58PM EDT220.0011.6011.5012.10+2.70+30.34%751,45034.30%
CDNS230616C002300002023-05-26 3:43PM EDT230.005.755.405.70+1.55+36.90%31261730.38%
CDNS230616C002400002023-05-26 3:54PM EDT240.002.372.152.35+0.32+15.61%20736930.24%
CDNS230616C002500002023-05-26 3:21PM EDT250.001.180.751.50+0.18+18.00%166036.41%
CDNS230616C002700002023-05-26 12:44PM EDT270.000.500.000.700.00-12646.19%
CDNS230616C003000002023-04-28 10:43AM EDT300.000.200.004.800.00-2488.82%
Putsfür16. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS230616P001500002023-05-18 12:06PM EDT150.000.510.001.000.00-1196.19%
CDNS230616P001550002023-04-25 9:30AM EDT155.000.550.004.800.00-11125.49%
CDNS230616P001600002023-04-26 10:50AM EDT160.000.300.001.000.00-1383.30%
CDNS230616P001650002023-05-08 10:37AM EDT165.000.750.001.850.00-1286.99%
CDNS230616P001700002023-04-25 12:53PM EDT170.000.900.003.000.00-4489.77%
CDNS230616P001750002023-05-26 10:18AM EDT175.000.100.100.30-0.90-90.00%2855.76%
CDNS230616P001800002023-05-24 9:41AM EDT180.000.590.004.800.00-37186.33%
CDNS230616P001850002023-05-25 10:49AM EDT185.000.530.001.850.00-93561.21%
CDNS230616P001900002023-05-26 12:28PM EDT190.002.350.001.10+1.72+273.02%123457.40%
CDNS230616P001950002023-05-26 3:10PM EDT195.000.500.250.70-0.10-16.67%14314545.70%
CDNS230616P002000002023-05-26 3:47PM EDT200.000.610.300.90-0.04-6.15%1426242.46%
CDNS230616P002100002023-05-26 3:47PM EDT210.001.050.751.40-0.45-30.00%6117334.72%
CDNS230616P002200002023-05-26 3:48PM EDT220.002.552.652.75-1.45-36.25%57020028.77%
CDNS230616P002300002023-05-26 3:39PM EDT230.006.206.406.70-2.90-31.87%9810127.23%
CDNS230616P002600002023-04-24 3:10PM EDT260.0044.1054.0058.900.00--0170.50%