Deutsche Märkte geschlossen

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
122,55-3,28 (-2,61%)
Ab 1:03PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS210521C000500002021-04-27 3:54PM EDT50.0083.0069.8074.100.00-11374.41%
CDNS210521C000700002021-01-21 11:02AM EDT70.0070.0768.1073.000.00-22655.91%
CDNS210521C000800002021-01-04 4:04PM EDT80.0055.0053.5058.200.00-54464.72%
CDNS210521C000900002021-04-27 2:13PM EDT90.0044.0030.2034.100.00-75156.69%
CDNS210521C000950002021-05-04 12:18PM EDT95.0030.3025.9028.500.00-5155118.07%
CDNS210521C001000002021-04-27 2:15PM EDT100.0034.0021.0023.400.00-132496.48%
CDNS210521C001050002021-04-30 3:55PM EDT105.0028.9016.0017.800.00-101858.11%
CDNS210521C001100002021-05-07 9:47AM EDT110.0013.3612.1012.500.00-11,1760.00%
CDNS210521C001150002021-05-06 12:34PM EDT115.0012.007.208.100.00-19836.72%
CDNS210521C001200002021-05-10 3:54PM EDT120.005.403.604.400.00-18036.87%
CDNS210521C001250002021-05-12 10:06AM EDT125.002.101.551.80-1.00-32.26%5259934.99%
CDNS210521C001300002021-05-11 12:21PM EDT130.000.550.400.55-0.50-47.62%741934.23%
CDNS210521C001350002021-05-11 12:16PM EDT135.000.150.050.25-0.08-34.78%583539.21%
CDNS210521C001400002021-05-11 12:38PM EDT140.000.050.000.050.00-653937.89%
CDNS210521C001450002021-05-11 12:16PM EDT145.000.080.000.050.00-2856946.09%
CDNS210521C001500002021-05-10 2:25PM EDT150.000.030.000.150.00-178657.23%
CDNS210521C001550002021-05-04 12:17PM EDT155.000.100.000.050.00-888456.64%
CDNS210521C001600002021-05-04 11:42AM EDT160.000.270.001.250.00-3252103.81%
CDNS210521C001650002021-05-05 12:02PM EDT165.000.050.000.900.00-167105.57%
CDNS210521C001700002021-05-06 11:57AM EDT170.000.300.001.350.00-5202123.24%
CDNS210521C001750002021-05-05 12:48PM EDT175.000.040.000.850.00-1126120.22%
CDNS210521C001800002021-04-13 3:28PM EDT180.000.180.001.350.00-114139.36%
CDNS210521C001850002021-04-19 9:31AM EDT185.000.100.001.150.00-725142.38%
CDNS210521C001900002021-02-26 1:05PM EDT190.000.850.000.300.00-198120.70%
CDNS210521C001950002021-04-07 3:16PM EDT195.000.150.000.850.00-2233148.24%
CDNS210521C002000002021-02-11 1:27PM EDT200.000.900.050.500.00-1758144.34%
Putsfür21. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS210521P000550002021-01-25 4:08PM EDT55.000.230.005.000.00-33384.23%
CDNS210521P000750002021-05-07 3:47PM EDT75.000.120.000.950.00-22172.66%
CDNS210521P000800002021-05-10 10:02AM EDT80.000.050.000.400.00-1505131.25%
CDNS210521P000850002021-02-09 11:16AM EDT85.001.100.001.100.00-221138.67%
CDNS210521P000900002021-04-09 12:04PM EDT90.000.100.000.500.00-533103.13%
CDNS210521P000950002021-05-06 3:55PM EDT95.000.100.000.350.00-147882.23%
CDNS210521P001000002021-05-04 9:43AM EDT100.000.100.100.500.00-2056575.49%
CDNS210521P001050002021-04-29 9:30AM EDT105.000.140.200.400.00-112460.45%
CDNS210521P001100002021-05-11 3:46PM EDT110.000.230.450.550.00-128452.00%
CDNS210521P001150002021-05-12 11:54AM EDT115.001.000.951.10+0.65+185.71%15621847.41%
CDNS210521P001200002021-05-11 1:25PM EDT120.001.852.102.40+0.95+105.56%650044.09%
CDNS210521P001250002021-05-12 11:56AM EDT125.004.944.204.90+2.44+97.60%1164843.34%
CDNS210521P001300002021-05-10 3:25PM EDT130.006.688.408.800.00-443248.29%
CDNS210521P001350002021-05-10 1:23PM EDT135.008.9011.1013.400.00-134556.76%
CDNS210521P001400002021-05-10 1:23PM EDT140.0014.6817.4018.100.00-352552.15%
CDNS210521P001450002021-05-06 9:42AM EDT145.0018.8621.1025.500.00-511779.88%
CDNS210521P001500002021-05-04 9:31AM EDT150.0020.6026.2030.500.00-13292.43%
CDNS210521P001550002021-05-04 9:31AM EDT155.0025.6031.1035.500.00-41101.51%
CDNS210521P001600002021-04-27 3:34PM EDT160.0027.0035.7040.600.00-10106.49%
CDNS210521P001650002021-04-26 2:57PM EDT165.0021.0640.6045.600.00--0113.77%
CDNS210521P001850002021-01-19 1:11AM EDT185.0048.7042.5046.700.00-400.00%