Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.470,55 -1.948,02 (-3,33%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:250.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00250000 | 2024-05-02 10:24AM EDT | 2024-05-17 | 23.00 | 35.30 | 39.70 | 0.00 | - | 1 | 63 | 90.28% |
| CDNS240621C00250000 | 2024-05-02 10:24AM EDT | 2024-06-21 | 26.64 | 37.50 | 41.60 | 0.00 | - | 2 | 2 | 45.53% |
| CDNS240719C00250000 | 2024-05-07 10:24AM EDT | 2024-07-19 | 42.10 | 39.50 | 43.60 | 0.00 | - | 1 | 23 | 41.34% |
| CDNS240816C00250000 | 2024-05-01 3:19PM EDT | 2024-08-16 | 44.57 | 43.80 | 45.20 | +5.50 | +14.08% | 1 | 18 | 38.73% |
| CDNS241115C00250000 | 2024-04-12 3:41PM EDT | 2024-11-15 | 71.80 | 50.30 | 52.90 | 0.00 | - | - | 1 | 39.82% |
| CDNS250117C00250000 | 2024-04-26 1:12PM EDT | 2025-01-17 | 56.49 | 55.80 | 57.60 | 0.00 | - | 1 | 240 | 40.41% |
| CDNS250620C00250000 | 2024-05-09 11:17AM EDT | 2025-06-20 | 66.57 | 65.00 | 69.50 | 0.00 | - | 2 | 4 | 43.30% |
| CDNS260116C00250000 | 2024-04-25 2:17PM EDT | 2026-01-16 | 74.50 | 75.90 | 79.50 | 0.00 | - | 1 | 5 | 42.87% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00250000 | 2024-05-08 2:36PM EDT | 2024-05-17 | 0.31 | 0.10 | 0.20 | 0.00 | - | 11 | 1,149 | 50.00% |
| CDNS240621P00250000 | 2024-05-10 2:50PM EDT | 2024-06-21 | 0.85 | 0.70 | 0.90 | -0.15 | -15.00% | 15 | 54 | 28.81% |
| CDNS240719P00250000 | 2024-05-09 3:50PM EDT | 2024-07-19 | 1.70 | 1.50 | 1.70 | 0.00 | - | 1 | 51 | 26.37% |
| CDNS240816P00250000 | 2024-05-06 3:44PM EDT | 2024-08-16 | 4.22 | 3.10 | 3.50 | 0.00 | - | 4 | 94 | 28.09% |
| CDNS241115P00250000 | 2024-05-10 9:49AM EDT | 2024-11-15 | 7.40 | 7.30 | 7.80 | -3.10 | -29.52% | 5 | 5 | 28.03% |
| CDNS250117P00250000 | 2024-05-07 3:27PM EDT | 2025-01-17 | 10.84 | 9.80 | 10.20 | 0.00 | - | 3 | 488 | 27.63% |
| CDNS250620P00250000 | 2024-05-09 2:00PM EDT | 2025-06-20 | 15.90 | 14.80 | 15.70 | 0.00 | - | 1 | 5 | 27.47% |
| CDNS260116P00250000 | 2024-04-25 12:03PM EDT | 2026-01-16 | 24.50 | 19.30 | 20.80 | 0.00 | - | 1 | 10 | 26.41% |
