Deutsche Märkte öffnen in 8 Stunden

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
143,83+7,53 (+5,52%)
Börsenschluss: 04:00PM EDT
141,73 -2,10 (-1,46%)
Nachbörse: 06:39PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS220520C000850002022-01-04 2:31PM EDT85.0091.3086.7091.000.00-581,766.60%
CDNS220520C000900002021-11-10 7:50AM EDT90.0069.2091.8095.400.00--22,037.21%
CDNS220520C001000002021-11-10 7:50AM EDT100.0054.3082.0085.800.00--41,791.89%
CDNS220520C001050002021-11-10 7:50AM EDT105.0047.5079.0081.900.00-581,730.76%
CDNS220520C001100002021-12-21 4:08PM EDT110.0075.3863.6066.700.00-3051,289.55%
CDNS220520C001150002021-11-10 7:50AM EDT115.0039.0069.2072.300.00-111,526.17%
CDNS220520C001200002021-12-17 10:30AM EDT120.0060.2654.1057.500.00-111,135.06%
CDNS220520C001250002021-10-21 1:14PM EDT125.0044.0063.8067.700.00-10131,479.54%
CDNS220520C001300002021-11-18 1:27PM EDT130.0059.8352.1056.000.00-111,196.73%
CDNS220520C001350002021-12-15 12:20PM EDT135.0048.1041.1043.800.00-34938.72%
CDNS220520C001400002022-01-04 3:36PM EDT140.0040.1436.5039.800.00-112879.15%
CDNS220520C001450002021-12-15 12:09PM EDT145.0040.5033.4035.300.00-115832.08%
CDNS220520C001500002021-12-16 4:16PM EDT150.0037.5128.5030.500.00-14758.89%
CDNS220520C001550002022-01-05 11:33AM EDT155.0029.9025.7027.40+1.00+3.46%120730.37%
CDNS220520C001600002022-01-05 3:13PM EDT160.0024.7022.5024.80-5.90-19.28%128700.95%
CDNS220520C001650002021-12-31 1:17PM EDT165.0029.0319.3020.600.00-158650.39%
CDNS220520C001700002022-01-04 11:29AM EDT170.0020.8016.5017.200.00-313611.08%
CDNS220520C001750002021-12-17 1:27PM EDT175.0021.1512.7015.100.00-230571.78%
CDNS220520C001800002022-01-05 2:11PM EDT180.0013.0011.5012.80+0.20+1.56%123558.06%
CDNS220520C001850002021-12-22 1:45PM EDT185.0017.808.5011.100.00-248525.39%
CDNS220520C001900002022-01-05 11:34AM EDT190.008.608.009.20-0.47-5.18%164518.70%
CDNS220520C001950002021-12-30 1:28PM EDT195.0013.296.307.100.00-335488.67%
CDNS220520C002000002022-01-04 1:04PM EDT200.005.985.206.000.00-1049477.05%
CDNS220520C002100002022-01-05 2:53PM EDT210.003.703.406.20-2.25-37.82%154490.63%
CDNS220520C002200002022-01-05 1:17PM EDT220.002.501.504.00-3.05-54.95%12134447.27%
CDNS220520C002300002021-12-31 4:20PM EDT230.002.801.205.000.00-59121494.04%
CDNS220520C002400002021-12-01 11:46AM EDT240.003.211.601.850.00-1053454.49%
CDNS220520C002500002021-12-23 11:26AM EDT250.001.950.555.000.00-17536.72%
CDNS220520C002600002021-12-27 11:05AM EDT260.001.230.004.800.00--1543.65%
CDNS220520C002700002021-12-22 10:55AM EDT270.000.890.004.800.00-11567.97%
Putsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
CDNS220520P001000002021-11-10 7:50AM EDT100.001.931.151.750.00--2373.24%
CDNS220520P001100002022-01-03 11:14AM EDT110.000.900.702.500.00-225303.52%
CDNS220520P001150002022-01-05 3:58PM EDT115.002.051.902.90-0.50-19.61%177302.73%
CDNS220520P001200002021-12-21 4:40PM EDT120.002.400.703.300.00-17245.70%
CDNS220520P001250002021-12-21 11:27AM EDT125.003.452.053.900.00-1037242.29%
CDNS220520P001300002021-11-10 7:50AM EDT130.006.401.753.200.00-23184.08%
CDNS220520P001350002021-12-27 11:45AM EDT135.003.002.955.900.00-21196.58%
CDNS220520P001400002021-12-28 2:11PM EDT140.003.353.805.400.00-4967151.17%
CDNS220520P001450002021-12-10 4:26PM EDT145.004.785.706.400.00-2026127.73%
CDNS220520P001500002021-12-29 4:06PM EDT150.004.606.707.300.00-1421967.82%
CDNS220520P001550002022-01-04 2:45PM EDT155.007.508.009.600.00-101630.00%
CDNS220520P001600002021-12-29 10:48AM EDT160.006.758.8010.200.00-18430.00%
CDNS220520P001650002021-12-27 3:19PM EDT165.007.6011.3012.800.00-12330.00%
CDNS220520P001700002022-01-05 4:59PM EDT170.0014.0013.4014.30+4.00+40.00%122400.00%
CDNS220520P001750002021-12-31 1:06PM EDT175.0011.0015.3017.200.00-1410.00%
CDNS220520P001800002021-12-29 12:25PM EDT180.0012.2317.1020.000.00-270.00%
CDNS220520P001850002022-01-04 4:09PM EDT185.0018.7521.4022.800.00-16260.00%
CDNS220520P001900002022-01-04 4:13PM EDT190.0021.4523.6026.100.00-10530.00%
CDNS220520P002000002021-12-29 12:37PM EDT200.0022.0031.5034.500.00-16260.00%
CDNS220520P002200002021-11-08 1:47PM EDT220.0045.0040.0042.500.00-5100.00%