Deutsche Märkte geschlossen

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
294,28-0,41 (-0,14%)
Börsenschluss: 04:00PM EDT
295,99 +1,71 (+0,58%)
Nachbörse: 07:55PM EDT
In the money
Anzeigen:ListeStellage
Calls
21. Juni 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
-----145.000.050.00--285
-----150.000.050.00--95
-----155.000.050.00-95110
-----160.000.050.00-220221
-----165.000.080.00--3
-----170.000.050.00-190190
-----175.000.050.00-190191
-----180.000.100.00-238
105.200.00-11185.000.070.00-12
-----190.000.100.00--3
-----195.000.05+0.05--1
88.000.00-50200.000.710.00-10
-----210.000.380.00-1142
-----215.000.290.00-1218
64.020.00-45220.000.250.00-9113
-----225.000.420.00-212
-----230.000.400.00-13
86.200.00-11235.000.280.00-111
52.400.00-121240.000.200.00-519
-----245.000.280.00-126
38.370.00-12250.000.37-0.03-7.50%2538
37.200.00-11255.000.25-0.07-21.87%3114
21.620.00-44260.000.43-0.19-30.65%8213
27.800.00-528265.000.62-0.23-27.06%5358
28.00+1.28+4.79%145270.000.89-0.41-31.54%83,059
24.150.00-4381275.001.62-0.38-19.00%14309
23.300.00-17174280.002.40-0.35-12.73%60923
16.00+0.70+4.58%17205285.003.85-0.30-7.23%90946
11.80+0.22+1.90%70358290.005.52-0.38-6.44%79915
8.27-0.38-4.39%72452295.007.49-0.61-7.53%114139
5.90-0.80-11.94%59804300.0010.35-0.45-4.17%41186
4.28-0.63-12.83%342,216305.0013.80-0.30-2.13%1175
2.70-0.48-15.09%16958310.0016.60+2.90+21.17%3304
2.00-0.40-16.67%129443315.0019.250.00-1463
1.18-0.32-21.33%59962320.0026.600.00-512
0.78-0.39-33.33%9183325.0043.890.00-12
0.53-0.12-18.46%14234330.0053.400.00-540
0.15-0.62-80.52%1161335.0041.540.00-10
0.500.00-2413340.0035.500.00-10
0.250.00-247345.0043.400.00--1
0.20-0.05-20.00%1130350.0043.500.00-10
0.120.00-134355.0050.600.00--30
0.500.00-210360.0051.300.00-20
8.000.00-16365.00-----
0.100.00-321370.0065.400.00--0
0.450.00-15375.00-----
0.050.00-171380.0092.700.00--0
0.100.00-2150390.00-----
0.800.00--1395.00-----
0.050.00-137400.00-----
0.050.00--10405.00-----
1.100.00-11410.00-----
-----420.00109.000.00--0
1.290.00-34430.00-----
0.370.00-39440.00-----
0.950.00-810450.00-----
0.350.00--4460.00-----
0.070.00-39470.00-----