Deutsche Märkte schließen in 20 Minuten
DAX
17.745,43 -91,97 (-0,52%) Euro Stoxx 50
4.922,22 -14,35 (-0,29%) Dow Jones 30
37.962,23 +186,85 (+0,49%) Gold
2.408,20 +10,20 (+0,43%) EUR/USD
1,0672 +0,0026 (+0,25%) Bitcoin EUR
60.570,50 +587,71 (+0,98%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:10AM EDT. Markt geöffnet.
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240419C00240000 | 2024-03-15 3:48PM EDT | 240.00 | 61.00 | 63.50 | 68.10 | 0.00 | - | - | 20 | 737.60% |
| CDNS240419C00250000 | 2024-03-13 10:18AM EDT | 250.00 | 57.63 | 53.30 | 57.20 | 0.00 | - | - | 1 | 644.29% |
| CDNS240419C00260000 | 2024-04-17 1:29PM EDT | 260.00 | 35.62 | 22.70 | 25.70 | 0.00 | - | 2 | 2 | 94.53% |
| CDNS240419C00270000 | 2024-03-19 1:25PM EDT | 270.00 | 44.00 | 13.70 | 18.50 | 0.00 | - | 10 | 10 | 120.65% |
| CDNS240419C00275000 | 2024-04-17 1:29PM EDT | 275.00 | 20.71 | 7.60 | 11.10 | 0.00 | - | 2 | 12 | 93.55% |
| CDNS240419C00280000 | 2024-04-19 9:48AM EDT | 280.00 | 5.20 | 3.90 | 5.40 | -2.40 | -31.58% | 4 | 7 | 50.66% |
| CDNS240419C00285000 | 2024-04-19 10:27AM EDT | 285.00 | 1.15 | 0.90 | 1.40 | -2.25 | -66.18% | 2 | 103 | 31.25% |
| CDNS240419C00290000 | 2024-04-19 9:39AM EDT | 290.00 | 0.30 | 0.00 | 0.30 | -1.33 | -81.60% | 13 | 211 | 33.94% |
| CDNS240419C00295000 | 2024-04-19 10:16AM EDT | 295.00 | 0.05 | 0.00 | 1.35 | -0.60 | -92.31% | 3 | 84 | 65.67% |
| CDNS240419C00300000 | 2024-04-18 3:14PM EDT | 300.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 91 | 351 | 69.14% |
| CDNS240419C00305000 | 2024-04-18 11:32AM EDT | 305.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 8 | 336 | 66.41% |
| CDNS240419C00310000 | 2024-04-19 10:27AM EDT | 310.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1,393 | 68.36% |
| CDNS240419C00315000 | 2024-04-18 3:32PM EDT | 315.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 40 | 822 | 86.33% |
| CDNS240419C00320000 | 2024-04-18 3:09PM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 24 | 523 | 89.84% |
| CDNS240419C00325000 | 2024-04-18 3:32PM EDT | 325.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 578 | 99.61% |
| CDNS240419C00330000 | 2024-04-18 1:03PM EDT | 330.00 | 0.63 | 0.00 | 1.35 | 0.00 | - | 2 | 321 | 179.69% |
| CDNS240419C00335000 | 2024-04-18 1:03PM EDT | 335.00 | 0.65 | 0.00 | 0.80 | 0.00 | - | 1 | 531 | 175.00% |
| CDNS240419C00340000 | 2024-04-18 1:01PM EDT | 340.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 474 | 146.09% |
| CDNS240419C00345000 | 2024-04-17 11:52AM EDT | 345.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 3 | 47 | 175.39% |
| CDNS240419C00350000 | 2024-04-16 12:32PM EDT | 350.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 243 | 146.88% |
| CDNS240419C00355000 | 2024-04-15 1:24PM EDT | 355.00 | 0.36 | 0.00 | 0.75 | 0.00 | - | 1 | 435 | 220.90% |
| CDNS240419C00360000 | 2024-04-11 12:08PM EDT | 360.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | 2 | 394 | 234.57% |
| CDNS240419C00365000 | 2024-03-21 1:21PM EDT | 365.00 | 1.30 | 0.00 | 0.90 | 0.00 | - | 3 | 4 | 250.59% |
| CDNS240419C00370000 | 2024-04-03 10:51AM EDT | 370.00 | 0.08 | 0.00 | 2.15 | 0.00 | - | 3 | 32 | 306.54% |
| CDNS240419C00375000 | 2024-03-26 12:16PM EDT | 375.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 6 | 318.55% |
| CDNS240419C00380000 | 2024-04-05 2:38PM EDT | 380.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 17 | 330.27% |
| CDNS240419C00390000 | 2024-02-20 11:57AM EDT | 390.00 | 0.25 | 0.05 | 1.50 | 0.00 | - | - | 2 | 332.23% |
| CDNS240419C00400000 | 2024-03-26 1:33PM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 28 | 228.13% |
| CDNS240419C00410000 | 2024-02-28 3:50PM EDT | 410.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 2 | 347.66% |
| CDNS240419C00415000 | 2024-04-15 9:30AM EDT | 415.00 | 0.29 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 351.17% |
| CDNS240419C00430000 | 2024-03-19 10:06AM EDT | 430.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 271.88% |
| CDNS240419C00440000 | 2024-03-26 10:25AM EDT | 440.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 454.30% |
| CDNS240419C00445000 | 2024-03-26 10:20AM EDT | 445.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 4 | 463.48% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240419P00190000 | 2024-02-23 3:27PM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 273.44% |
| CDNS240419P00195000 | 2024-03-14 3:03PM EDT | 195.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 257.81% |
| CDNS240419P00200000 | 2024-03-14 3:02PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 240.63% |
| CDNS240419P00205000 | 2024-03-14 3:03PM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 7 | 225.00% |
| CDNS240419P00210000 | 2024-03-14 3:04PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 6 | 210.94% |
| CDNS240419P00215000 | 2024-02-23 10:57AM EDT | 215.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 210.16% |
| CDNS240419P00230000 | 2024-03-19 12:45PM EDT | 230.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 244.34% |
| CDNS240419P00235000 | 2024-03-15 1:02PM EDT | 235.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 3 | 9 | 222.07% |
| CDNS240419P00240000 | 2024-04-01 3:16PM EDT | 240.00 | 0.03 | 0.00 | 1.30 | 0.00 | - | 3 | 16 | 201.76% |
| CDNS240419P00245000 | 2024-03-11 9:49AM EDT | 245.00 | 0.40 | 0.00 | 1.30 | 0.00 | - | 3 | 9 | 181.64% |
| CDNS240419P00250000 | 2024-03-20 9:32AM EDT | 250.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| CDNS240419P00255000 | 2024-04-16 12:26PM EDT | 255.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 13 | 142.87% |
| CDNS240419P00260000 | 2024-04-18 12:05PM EDT | 260.00 | 0.50 | 0.00 | 1.35 | 0.00 | - | 1 | 31 | 122.66% |
| CDNS240419P00265000 | 2024-04-15 11:26AM EDT | 265.00 | 0.06 | 0.00 | 0.45 | 0.00 | - | 2 | 71 | 79.30% |
| CDNS240419P00270000 | 2024-04-19 10:36AM EDT | 270.00 | 0.17 | 0.00 | 0.35 | -0.02 | -10.53% | 1 | 374 | 58.59% |
| CDNS240419P00275000 | 2024-04-18 3:32PM EDT | 275.00 | 0.35 | 0.05 | 0.40 | 0.00 | - | 17 | 1,358 | 50.54% |
| CDNS240419P00280000 | 2024-04-19 10:43AM EDT | 280.00 | 0.40 | 0.10 | 0.35 | -0.72 | -64.29% | 28 | 322 | 27.54% |
| CDNS240419P00285000 | 2024-04-19 10:38AM EDT | 285.00 | 2.50 | 1.35 | 1.90 | +0.30 | +13.64% | 31 | 179 | 22.56% |
| CDNS240419P00290000 | 2024-04-19 10:53AM EDT | 290.00 | 5.40 | 5.40 | 6.60 | +0.10 | +1.89% | 67 | 517 | 42.63% |
| CDNS240419P00295000 | 2024-04-19 10:30AM EDT | 295.00 | 10.38 | 9.50 | 12.30 | +1.72 | +19.86% | 30 | 234 | 82.47% |
| CDNS240419P00300000 | 2024-04-19 10:18AM EDT | 300.00 | 17.70 | 14.60 | 17.40 | +4.30 | +32.09% | 4 | 294 | 106.54% |
| CDNS240419P00305000 | 2024-04-19 10:52AM EDT | 305.00 | 20.40 | 20.00 | 21.70 | +2.36 | +13.08% | 138 | 235 | 103.52% |
| CDNS240419P00310000 | 2024-04-19 10:33AM EDT | 310.00 | 25.15 | 23.90 | 27.40 | +9.05 | +56.21% | 9 | 71 | 145.41% |
| CDNS240419P00315000 | 2024-04-18 3:28PM EDT | 315.00 | 28.50 | 29.30 | 32.30 | 0.00 | - | 11 | 20 | 159.96% |
| CDNS240419P00320000 | 2024-04-17 3:16PM EDT | 320.00 | 26.60 | 33.90 | 37.50 | 0.00 | - | 135 | 25 | 183.98% |
| CDNS240419P00325000 | 2024-04-17 2:05PM EDT | 325.00 | 31.00 | 38.60 | 42.40 | 0.00 | - | 120 | 14 | 196.97% |
| CDNS240419P00330000 | 2024-04-15 2:04PM EDT | 330.00 | 30.10 | 43.40 | 47.40 | 0.00 | - | 2 | 0 | 212.79% |
| CDNS240419P00335000 | 2024-04-17 3:16PM EDT | 335.00 | 41.60 | 48.60 | 52.20 | 0.00 | - | 13 | 0 | 219.73% |
| CDNS240419P00340000 | 2024-04-16 11:48AM EDT | 340.00 | 38.90 | 53.40 | 57.40 | 0.00 | - | 2 | 0 | 242.97% |
| CDNS240419P00350000 | 2024-04-08 9:37AM EDT | 350.00 | 42.60 | 63.70 | 67.30 | 0.00 | - | 1 | 0 | 266.89% |
