Deutsche Märkte öffnen in 2 Stunden 18 Minuten
Nikkei 225
37.686,30 -773,78 (-2,01%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.044,79 -2.256,36 (-3,62%) CMC Crypto 200
1.385,99 -38,11 (-2,68%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00115000 | 2024-03-20 12:53PM EDT | 115.00 | 199.70 | 163.60 | 168.00 | 0.00 | - | 1 | 3 | 236.87% |
| CDNS240517C00125000 | 2023-12-28 12:12PM EDT | 125.00 | 151.76 | 165.40 | 170.00 | 0.00 | - | 1 | 3 | 348.03% |
| CDNS240517C00130000 | 2024-03-27 12:04PM EDT | 130.00 | 183.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CDNS240517C00140000 | 2024-02-16 4:03PM EDT | 140.00 | 153.85 | 158.10 | 161.10 | 0.00 | - | 5 | 5 | 361.47% |
| CDNS240517C00175000 | 2024-01-17 11:29AM EDT | 175.00 | 99.22 | 119.00 | 122.40 | 0.00 | - | - | 7 | 249.72% |
| CDNS240517C00185000 | 2024-03-15 11:35AM EDT | 185.00 | 116.24 | 119.50 | 124.20 | 0.00 | - | 1 | 7 | 292.29% |
| CDNS240517C00190000 | 2024-03-13 9:32AM EDT | 190.00 | 120.10 | 114.30 | 118.20 | 0.00 | - | 1 | 8 | 277.54% |
| CDNS240517C00200000 | 2024-04-09 2:31PM EDT | 200.00 | 109.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240517C00205000 | 2024-02-12 10:30AM EDT | 205.00 | 112.30 | 100.20 | 103.50 | 0.00 | - | 1 | 3 | 247.75% |
| CDNS240517C00210000 | 2023-08-18 10:19AM EDT | 210.00 | 33.80 | 40.60 | 43.70 | 0.00 | - | 4 | 4 | 0.00% |
| CDNS240517C00215000 | 2024-04-11 12:29PM EDT | 215.00 | 91.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CDNS240517C00220000 | 2024-04-23 11:25AM EDT | 220.00 | 60.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240517C00225000 | 2023-12-05 12:53PM EDT | 225.00 | 47.50 | 40.60 | 41.90 | 0.00 | - | - | 1 | 0.00% |
| CDNS240517C00230000 | 2024-03-22 3:54PM EDT | 230.00 | 95.20 | 50.40 | 53.30 | 0.00 | - | 2 | 8 | 76.54% |
| CDNS240517C00235000 | 2024-01-19 12:15PM EDT | 235.00 | 58.50 | 58.00 | 62.70 | 0.00 | - | 1 | 2 | 137.16% |
| CDNS240517C00240000 | 2024-04-24 11:33AM EDT | 240.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CDNS240517C00245000 | 2024-04-23 9:30AM EDT | 245.00 | 38.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS240517C00250000 | 2024-04-24 12:11PM EDT | 250.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| CDNS240517C00255000 | 2024-04-19 12:00PM EDT | 255.00 | 31.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CDNS240517C00260000 | 2024-04-23 3:41PM EDT | 260.00 | 25.83 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| CDNS240517C00265000 | 2024-04-23 9:46AM EDT | 265.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| CDNS240517C00270000 | 2024-04-24 1:02PM EDT | 270.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CDNS240517C00275000 | 2024-04-24 3:59PM EDT | 275.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| CDNS240517C00280000 | 2024-04-24 3:34PM EDT | 280.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.78% |
| CDNS240517C00285000 | 2024-04-24 3:45PM EDT | 285.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| CDNS240517C00290000 | 2024-04-24 3:47PM EDT | 290.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| CDNS240517C00295000 | 2024-04-24 3:47PM EDT | 295.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| CDNS240517C00300000 | 2024-04-24 3:56PM EDT | 300.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 6.25% |
| CDNS240517C00305000 | 2024-04-24 11:40AM EDT | 305.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CDNS240517C00310000 | 2024-04-24 3:56PM EDT | 310.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 12.50% |
| CDNS240517C00315000 | 2024-04-24 3:21PM EDT | 315.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| CDNS240517C00320000 | 2024-04-24 2:00PM EDT | 320.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| CDNS240517C00325000 | 2024-04-24 2:12PM EDT | 325.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| CDNS240517C00330000 | 2024-04-24 12:31PM EDT | 330.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| CDNS240517C00335000 | 2024-04-24 10:02AM EDT | 335.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CDNS240517C00340000 | 2024-04-24 10:27AM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| CDNS240517C00345000 | 2024-04-23 10:12AM EDT | 345.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| CDNS240517C00350000 | 2024-04-23 11:34AM EDT | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| CDNS240517C00355000 | 2024-04-23 9:32AM EDT | 355.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| CDNS240517C00360000 | 2024-04-15 9:57AM EDT | 360.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CDNS240517C00365000 | 2024-04-17 9:36AM EDT | 365.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CDNS240517C00370000 | 2024-04-22 2:08PM EDT | 370.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| CDNS240517C00375000 | 2024-04-17 12:28PM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CDNS240517C00380000 | 2024-04-22 10:04AM EDT | 380.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CDNS240517C00390000 | 2024-04-22 3:19PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| CDNS240517C00400000 | 2024-03-28 2:51PM EDT | 400.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| CDNS240517C00415000 | 2024-04-04 2:32PM EDT | 415.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CDNS240517C00420000 | 2024-03-25 9:30AM EDT | 420.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | 1 | 32 | 81.40% |
| CDNS240517C00425000 | 2024-03-20 1:12PM EDT | 425.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | - | 1 | 57.81% |
| CDNS240517C00430000 | 2024-04-01 9:30AM EDT | 430.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CDNS240517C00435000 | 2024-03-22 2:53PM EDT | 435.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 60.94% |
| CDNS240517C00440000 | 2024-03-20 10:42AM EDT | 440.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 74 | 76.07% |
| CDNS240517C00450000 | 2024-03-22 2:52PM EDT | 450.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 64.84% |
| CDNS240517C00455000 | 2024-03-22 2:53PM EDT | 455.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 35 | 36 | 92.68% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00115000 | 2024-04-22 3:59PM EDT | 115.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CDNS240517P00120000 | 2023-10-13 10:47AM EDT | 120.00 | 0.35 | 0.00 | 3.70 | 0.00 | - | 1 | 2 | 202.10% |
| CDNS240517P00125000 | 2024-04-18 2:50PM EDT | 125.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CDNS240517P00130000 | 2023-10-13 10:27AM EDT | 130.00 | 0.50 | 0.00 | 3.70 | 0.00 | - | 1 | 2 | 184.91% |
| CDNS240517P00135000 | 2023-10-19 11:47AM EDT | 135.00 | 0.70 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 174.80% |
| CDNS240517P00140000 | 2023-11-22 12:09PM EDT | 140.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 178.78% |
| CDNS240517P00145000 | 2023-08-17 10:49AM EDT | 145.00 | 2.25 | 0.20 | 5.00 | 0.00 | - | 20 | 31 | 174.02% |
| CDNS240517P00150000 | 2023-11-22 3:23PM EDT | 150.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 44 | 163.26% |
| CDNS240517P00155000 | 2024-02-29 2:48PM EDT | 155.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 104.59% |
| CDNS240517P00170000 | 2023-08-11 12:19PM EDT | 170.00 | 4.60 | 2.90 | 5.20 | 0.00 | - | 1 | 22 | 154.20% |
| CDNS240517P00175000 | 2024-01-12 2:33PM EDT | 175.00 | 0.74 | 0.00 | 1.45 | 0.00 | - | 1 | 5 | 100.34% |
| CDNS240517P00180000 | 2024-01-29 12:03PM EDT | 180.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 77 | 85.16% |
| CDNS240517P00185000 | 2024-03-04 2:30PM EDT | 185.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 2 | 59 | 88.67% |
| CDNS240517P00190000 | 2024-04-18 2:55PM EDT | 190.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CDNS240517P00195000 | 2024-04-22 10:45AM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| CDNS240517P00200000 | 2024-04-23 12:52PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CDNS240517P00205000 | 2024-04-23 11:01AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CDNS240517P00210000 | 2024-04-22 3:15PM EDT | 210.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CDNS240517P00215000 | 2024-04-23 10:35AM EDT | 215.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CDNS240517P00220000 | 2024-04-23 11:31AM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| CDNS240517P00225000 | 2024-04-23 11:32AM EDT | 225.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| CDNS240517P00230000 | 2024-04-24 1:53PM EDT | 230.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| CDNS240517P00235000 | 2024-04-24 1:48PM EDT | 235.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| CDNS240517P00240000 | 2024-04-24 3:41PM EDT | 240.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 12.50% |
| CDNS240517P00245000 | 2024-04-24 3:57PM EDT | 245.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| CDNS240517P00250000 | 2024-04-24 3:59PM EDT | 250.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| CDNS240517P00255000 | 2024-04-24 3:07PM EDT | 255.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| CDNS240517P00260000 | 2024-04-24 3:59PM EDT | 260.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 6.25% |
| CDNS240517P00265000 | 2024-04-24 3:54PM EDT | 265.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 3.13% |
| CDNS240517P00270000 | 2024-04-24 3:57PM EDT | 270.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 3.13% |
| CDNS240517P00275000 | 2024-04-24 3:57PM EDT | 275.00 | 5.82 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.78% |
| CDNS240517P00280000 | 2024-04-24 3:48PM EDT | 280.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| CDNS240517P00285000 | 2024-04-24 3:37PM EDT | 285.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| CDNS240517P00290000 | 2024-04-24 3:34PM EDT | 290.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| CDNS240517P00295000 | 2024-04-24 3:34PM EDT | 295.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS240517P00300000 | 2024-04-24 3:34PM EDT | 300.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CDNS240517P00305000 | 2024-04-24 3:34PM EDT | 305.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CDNS240517P00310000 | 2024-04-23 2:14PM EDT | 310.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CDNS240517P00315000 | 2024-04-24 3:54PM EDT | 315.00 | 36.25 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 0.00% |
| CDNS240517P00320000 | 2024-04-24 3:54PM EDT | 320.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 0.00% |
| CDNS240517P00325000 | 2024-04-24 3:54PM EDT | 325.00 | 46.21 | 0.00 | 0.00 | 0.00 | - | 360 | 0 | 0.00% |
| CDNS240517P00330000 | 2024-04-22 3:59PM EDT | 330.00 | 45.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CDNS240517P00335000 | 2024-04-16 11:51AM EDT | 335.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS240517P00340000 | 2024-04-24 2:15PM EDT | 340.00 | 63.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| CDNS240517P00345000 | 2024-04-22 11:05AM EDT | 345.00 | 62.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240517P00350000 | 2024-02-14 3:39PM EDT | 350.00 | 51.32 | 49.80 | 54.40 | 0.00 | - | 1 | 1 | 0.00% |
| CDNS240517P00360000 | 2024-04-05 3:51PM EDT | 360.00 | 52.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240517P00370000 | 2024-02-12 11:48AM EDT | 370.00 | 63.20 | 64.50 | 67.50 | 0.00 | - | - | 0 | 0.00% |
| CDNS240517P00380000 | 2024-04-23 9:30AM EDT | 380.00 | 99.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
