Deutsche Märkte geschlossen
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.479,03 +239,05 (+0,63%) Bitcoin EUR
62.332,71 +268,09 (+0,43%) CMC Crypto 200
1.435,61 +20,85 (+1,47%) Nasdaq Compositive
15.710,94 +259,63 (+1,68%) S&P 500
5.069,68 +59,08 (+1,18%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:53PM EDT. Markt geöffnet.
Calls
17. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 199.70 | 0.00 | - | 1 | 3 | 115.00 | 0.25 | 0.00 | - | 2 | 22 |
| - | - | - | - | - | 120.00 | 0.35 | 0.00 | - | 1 | 2 |
| 151.76 | 0.00 | - | 1 | 3 | 125.00 | 0.05 | 0.00 | - | 2 | 3 |
| 183.30 | 0.00 | - | 5 | 5 | 130.00 | 0.50 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 135.00 | 0.70 | 0.00 | - | 1 | 1 |
| 153.85 | 0.00 | - | 5 | 5 | 140.00 | 0.30 | 0.00 | - | - | 1 |
| - | - | - | - | - | 145.00 | 2.25 | 0.00 | - | 20 | 31 |
| - | - | - | - | - | 150.00 | 0.40 | 0.00 | - | 1 | 44 |
| - | - | - | - | - | 155.00 | 0.10 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 170.00 | 4.60 | 0.00 | - | 1 | 22 |
| 99.22 | 0.00 | - | - | 7 | 175.00 | 0.74 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 180.00 | 0.70 | 0.00 | - | 1 | 77 |
| 116.24 | 0.00 | - | 1 | 7 | 185.00 | 0.30 | 0.00 | - | 2 | 59 |
| 120.10 | 0.00 | - | 1 | 8 | 190.00 | 0.08 | 0.00 | - | 2 | 40 |
| - | - | - | - | - | 195.00 | 0.02 | 0.00 | - | 21 | 45 |
| 109.82 | 0.00 | - | 1 | 5 | 200.00 | 0.02 | -0.03 | -60.00% | 10 | 91 |
| 112.30 | 0.00 | - | 1 | 3 | 205.00 | 0.05 | -0.29 | -85.29% | 1 | 7 |
| 33.80 | 0.00 | - | 4 | 4 | 210.00 | 0.15 | 0.00 | - | 1 | 87 |
| 91.58 | 0.00 | - | 10 | 11 | 215.00 | 0.05 | -0.44 | -89.80% | 1 | 33 |
| 60.70 | -5.30 | -8.03% | 1 | 15 | 220.00 | 0.10 | -0.14 | -58.33% | 2 | 117 |
| 47.50 | 0.00 | - | - | 1 | 225.00 | 0.17 | -0.16 | -48.48% | 25 | 67 |
| 95.20 | 0.00 | - | 2 | 8 | 230.00 | 0.20 | -0.30 | -60.00% | 49 | 181 |
| 58.50 | 0.00 | - | 1 | 2 | 235.00 | 0.25 | -0.51 | -67.11% | 21 | 139 |
| 39.85 | -4.34 | -9.82% | 1 | 95 | 240.00 | 0.35 | -0.58 | -62.37% | 409 | 80 |
| 38.00 | -2.00 | -5.00% | 2 | 30 | 245.00 | 0.57 | -0.68 | -54.40% | 72 | 176 |
| 29.80 | -9.70 | -24.56% | 11 | 100 | 250.00 | 0.75 | -0.98 | -56.65% | 1,200 | 342 |
| 31.80 | 0.00 | - | 3 | 12 | 255.00 | 1.00 | -1.35 | -57.45% | 342 | 365 |
| 23.54 | -4.86 | -17.11% | 2 | 65 | 260.00 | 1.55 | -1.68 | -52.01% | 1,849 | 1,780 |
| 19.60 | -6.07 | -23.65% | 38 | 26 | 265.00 | 2.30 | -1.95 | -45.88% | 220 | 120 |
| 17.57 | -4.35 | -19.84% | 8 | 230 | 270.00 | 3.30 | -2.21 | -40.11% | 292 | 1,644 |
| 11.50 | -6.85 | -37.33% | 32 | 68 | 275.00 | 4.70 | -2.52 | -34.90% | 252 | 823 |
| 10.79 | -6.31 | -36.90% | 106 | 542 | 280.00 | 6.51 | -2.51 | -27.83% | 274 | 456 |
| 7.80 | -5.10 | -39.53% | 160 | 311 | 285.00 | 9.15 | -2.19 | -19.31% | 110 | 1,233 |
| 5.80 | -4.47 | -43.52% | 82 | 369 | 290.00 | 12.05 | -2.00 | -14.29% | 58 | 1,424 |
| 3.90 | -4.22 | -51.97% | 357 | 478 | 295.00 | 15.00 | -1.95 | -11.50% | 8 | 195 |
| 2.80 | -4.00 | -58.82% | 363 | 739 | 300.00 | 19.50 | -0.70 | -3.47% | 64 | 281 |
| 1.76 | -3.19 | -64.44% | 281 | 428 | 305.00 | 28.00 | 0.00 | - | 2 | 252 |
| 1.12 | -2.70 | -70.68% | 137 | 573 | 310.00 | 27.50 | +0.40 | +1.48% | 4 | 248 |
| 0.74 | -2.01 | -73.09% | 140 | 338 | 315.00 | 32.26 | +0.06 | +0.19% | 2 | 86 |
| 0.42 | -1.73 | -80.47% | 92 | 538 | 320.00 | 35.10 | 0.00 | - | 22 | 106 |
| 0.30 | -1.27 | -80.89% | 77 | 684 | 325.00 | 46.26 | +5.95 | +14.76% | 2 | 88 |
| 0.15 | -0.88 | -83.81% | 56 | 331 | 330.00 | 45.50 | 0.00 | - | 10 | 3 |
| 0.10 | -0.68 | -87.18% | 174 | 289 | 335.00 | 37.20 | 0.00 | - | 2 | 0 |
| 0.10 | -0.45 | -81.82% | 282 | 190 | 340.00 | 41.90 | 0.00 | - | 2 | 4 |
| 0.09 | -0.28 | -75.68% | 9 | 177 | 345.00 | 62.20 | 0.00 | - | 1 | 5 |
| 0.03 | -0.32 | -91.43% | 5 | 360 | 350.00 | 51.32 | 0.00 | - | 1 | 1 |
| 1.20 | +1.03 | +605.88% | 8 | 395 | 355.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 1 | 92 | 360.00 | 52.66 | 0.00 | - | 1 | 0 |
| 0.90 | 0.00 | - | 1 | 7 | 365.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 9 | 73 | 370.00 | 63.20 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 2 | 4 | 375.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 35 | 380.00 | 99.90 | +27.90 | +38.75% | 1 | 0 |
| 0.05 | 0.00 | - | 37 | 101 | 390.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 6 | 23 | 400.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 1 | 415.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 1 | 32 | 420.00 | - | - | - | - | - |
| 0.19 | 0.00 | - | - | 1 | 425.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 9 | 430.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 1 | 3 | 435.00 | - | - | - | - | - |
| 0.15 | 0.00 | - | 3 | 74 | 440.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 2 | 2 | 450.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 35 | 36 | 455.00 | - | - | - | - | - |
