Deutsche Märkte öffnen in 8 Stunden
Nikkei 225
26.402,84 -508,36 (-1,89%) Dow Jones 30
31.253,13 -236,94 (-0,75%) BTC-EUR
28.533,24 +960,68 (+3,48%) CMC Crypto 200
669,81 +17,58 (+2,69%) Nasdaq Compositive
11.388,50 -29,66 (-0,26%) S&P 500
3.900,79 -22,89 (-0,58%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS220520C00085000 | 2022-01-04 2:31PM EDT | 85.00 | 91.30 | 86.70 | 91.00 | 0.00 | - | 5 | 8 | 1,766.60% |
| CDNS220520C00090000 | 2021-11-10 7:50AM EDT | 90.00 | 69.20 | 91.80 | 95.40 | 0.00 | - | - | 2 | 2,037.21% |
| CDNS220520C00100000 | 2021-11-10 7:50AM EDT | 100.00 | 54.30 | 82.00 | 85.80 | 0.00 | - | - | 4 | 1,791.89% |
| CDNS220520C00105000 | 2021-11-10 7:50AM EDT | 105.00 | 47.50 | 79.00 | 81.90 | 0.00 | - | 5 | 8 | 1,730.76% |
| CDNS220520C00110000 | 2021-12-21 4:08PM EDT | 110.00 | 75.38 | 63.60 | 66.70 | 0.00 | - | 30 | 5 | 1,289.55% |
| CDNS220520C00115000 | 2021-11-10 7:50AM EDT | 115.00 | 39.00 | 69.20 | 72.30 | 0.00 | - | 1 | 1 | 1,526.17% |
| CDNS220520C00120000 | 2021-12-17 10:30AM EDT | 120.00 | 60.26 | 54.10 | 57.50 | 0.00 | - | 1 | 1 | 1,135.06% |
| CDNS220520C00125000 | 2021-10-21 1:14PM EDT | 125.00 | 44.00 | 63.80 | 67.70 | 0.00 | - | 10 | 13 | 1,479.54% |
| CDNS220520C00130000 | 2021-11-18 1:27PM EDT | 130.00 | 59.83 | 52.10 | 56.00 | 0.00 | - | 1 | 1 | 1,196.73% |
| CDNS220520C00135000 | 2021-12-15 12:20PM EDT | 135.00 | 48.10 | 41.10 | 43.80 | 0.00 | - | 3 | 4 | 938.72% |
| CDNS220520C00140000 | 2022-01-04 3:36PM EDT | 140.00 | 40.14 | 36.50 | 39.80 | 0.00 | - | 1 | 12 | 879.15% |
| CDNS220520C00145000 | 2021-12-15 12:09PM EDT | 145.00 | 40.50 | 33.40 | 35.30 | 0.00 | - | 1 | 15 | 832.08% |
| CDNS220520C00150000 | 2021-12-16 4:16PM EDT | 150.00 | 37.51 | 28.50 | 30.50 | 0.00 | - | 1 | 4 | 758.89% |
| CDNS220520C00155000 | 2022-01-05 11:33AM EDT | 155.00 | 29.90 | 25.70 | 27.40 | +1.00 | +3.46% | 1 | 20 | 730.37% |
| CDNS220520C00160000 | 2022-01-05 3:13PM EDT | 160.00 | 24.70 | 22.50 | 24.80 | -5.90 | -19.28% | 1 | 28 | 700.95% |
| CDNS220520C00165000 | 2021-12-31 1:17PM EDT | 165.00 | 29.03 | 19.30 | 20.60 | 0.00 | - | 1 | 58 | 650.39% |
| CDNS220520C00170000 | 2022-01-04 11:29AM EDT | 170.00 | 20.80 | 16.50 | 17.20 | 0.00 | - | 3 | 13 | 611.08% |
| CDNS220520C00175000 | 2021-12-17 1:27PM EDT | 175.00 | 21.15 | 12.70 | 15.10 | 0.00 | - | 2 | 30 | 571.78% |
| CDNS220520C00180000 | 2022-01-05 2:11PM EDT | 180.00 | 13.00 | 11.50 | 12.80 | +0.20 | +1.56% | 1 | 23 | 558.06% |
| CDNS220520C00185000 | 2021-12-22 1:45PM EDT | 185.00 | 17.80 | 8.50 | 11.10 | 0.00 | - | 2 | 48 | 525.39% |
| CDNS220520C00190000 | 2022-01-05 11:34AM EDT | 190.00 | 8.60 | 8.00 | 9.20 | -0.47 | -5.18% | 1 | 64 | 518.70% |
| CDNS220520C00195000 | 2021-12-30 1:28PM EDT | 195.00 | 13.29 | 6.30 | 7.10 | 0.00 | - | 3 | 35 | 488.67% |
| CDNS220520C00200000 | 2022-01-04 1:04PM EDT | 200.00 | 5.98 | 5.20 | 6.00 | 0.00 | - | 10 | 49 | 477.05% |
| CDNS220520C00210000 | 2022-01-05 2:53PM EDT | 210.00 | 3.70 | 3.40 | 6.20 | -2.25 | -37.82% | 1 | 54 | 490.63% |
| CDNS220520C00220000 | 2022-01-05 1:17PM EDT | 220.00 | 2.50 | 1.50 | 4.00 | -3.05 | -54.95% | 121 | 34 | 447.27% |
| CDNS220520C00230000 | 2021-12-31 4:20PM EDT | 230.00 | 2.80 | 1.20 | 5.00 | 0.00 | - | 59 | 121 | 494.04% |
| CDNS220520C00240000 | 2021-12-01 11:46AM EDT | 240.00 | 3.21 | 1.60 | 1.85 | 0.00 | - | 10 | 53 | 454.49% |
| CDNS220520C00250000 | 2021-12-23 11:26AM EDT | 250.00 | 1.95 | 0.55 | 5.00 | 0.00 | - | 1 | 7 | 536.72% |
| CDNS220520C00260000 | 2021-12-27 11:05AM EDT | 260.00 | 1.23 | 0.00 | 4.80 | 0.00 | - | - | 1 | 543.65% |
| CDNS220520C00270000 | 2021-12-22 10:55AM EDT | 270.00 | 0.89 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 567.97% |
Putsfür20. Mai 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS220520P00100000 | 2021-11-10 7:50AM EDT | 100.00 | 1.93 | 1.15 | 1.75 | 0.00 | - | - | 2 | 373.24% |
| CDNS220520P00110000 | 2022-01-03 11:14AM EDT | 110.00 | 0.90 | 0.70 | 2.50 | 0.00 | - | 2 | 25 | 303.52% |
| CDNS220520P00115000 | 2022-01-05 3:58PM EDT | 115.00 | 2.05 | 1.90 | 2.90 | -0.50 | -19.61% | 1 | 77 | 302.73% |
| CDNS220520P00120000 | 2021-12-21 4:40PM EDT | 120.00 | 2.40 | 0.70 | 3.30 | 0.00 | - | 1 | 7 | 245.70% |
| CDNS220520P00125000 | 2021-12-21 11:27AM EDT | 125.00 | 3.45 | 2.05 | 3.90 | 0.00 | - | 10 | 37 | 242.29% |
| CDNS220520P00130000 | 2021-11-10 7:50AM EDT | 130.00 | 6.40 | 1.75 | 3.20 | 0.00 | - | 2 | 3 | 184.08% |
| CDNS220520P00135000 | 2021-12-27 11:45AM EDT | 135.00 | 3.00 | 2.95 | 5.90 | 0.00 | - | 2 | 1 | 196.58% |
| CDNS220520P00140000 | 2021-12-28 2:11PM EDT | 140.00 | 3.35 | 3.80 | 5.40 | 0.00 | - | 49 | 67 | 151.17% |
| CDNS220520P00145000 | 2021-12-10 4:26PM EDT | 145.00 | 4.78 | 5.70 | 6.40 | 0.00 | - | 20 | 26 | 127.73% |
| CDNS220520P00150000 | 2021-12-29 4:06PM EDT | 150.00 | 4.60 | 6.70 | 7.30 | 0.00 | - | 14 | 219 | 67.82% |
| CDNS220520P00155000 | 2022-01-04 2:45PM EDT | 155.00 | 7.50 | 8.00 | 9.60 | 0.00 | - | 10 | 163 | 0.00% |
| CDNS220520P00160000 | 2021-12-29 10:48AM EDT | 160.00 | 6.75 | 8.80 | 10.20 | 0.00 | - | 1 | 843 | 0.00% |
| CDNS220520P00165000 | 2021-12-27 3:19PM EDT | 165.00 | 7.60 | 11.30 | 12.80 | 0.00 | - | 1 | 233 | 0.00% |
| CDNS220520P00170000 | 2022-01-05 4:59PM EDT | 170.00 | 14.00 | 13.40 | 14.30 | +4.00 | +40.00% | 12 | 240 | 0.00% |
| CDNS220520P00175000 | 2021-12-31 1:06PM EDT | 175.00 | 11.00 | 15.30 | 17.20 | 0.00 | - | 1 | 41 | 0.00% |
| CDNS220520P00180000 | 2021-12-29 12:25PM EDT | 180.00 | 12.23 | 17.10 | 20.00 | 0.00 | - | 2 | 7 | 0.00% |
| CDNS220520P00185000 | 2022-01-04 4:09PM EDT | 185.00 | 18.75 | 21.40 | 22.80 | 0.00 | - | 16 | 26 | 0.00% |
| CDNS220520P00190000 | 2022-01-04 4:13PM EDT | 190.00 | 21.45 | 23.60 | 26.10 | 0.00 | - | 10 | 53 | 0.00% |
| CDNS220520P00200000 | 2021-12-29 12:37PM EDT | 200.00 | 22.00 | 31.50 | 34.50 | 0.00 | - | 16 | 26 | 0.00% |
| CDNS220520P00220000 | 2021-11-08 1:47PM EDT | 220.00 | 45.00 | 40.00 | 42.50 | 0.00 | - | 5 | 10 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
