Italia markets closed
Dow Jones
39.060,19 -51,97 (-0,13%) Nasdaq
17.735,26 +17,61 (+0,10%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0684 -0,0032 (-0,30%) Bitcoin EUR
57.399,05 -528,13 (-0,91%) CMC Crypto 200
1.272,15 -11,64 (-0,91%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:38AM EDT. Mercato aperto.
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240816C00145000 | 2024-03-05 10:30AM EDT | 145.00 | 174.70 | 171.90 | 175.80 | 0.00 | - | - | 1 | 180.90% |
| CDNS240816C00150000 | 2024-04-25 12:12PM EDT | 150.00 | 128.52 | 144.00 | 148.60 | 0.00 | - | 2 | 5 | 0.00% |
| CDNS240816C00155000 | 2024-04-19 1:12PM EDT | 155.00 | 131.42 | 133.50 | 138.40 | 0.00 | - | 5 | 5 | 0.00% |
| CDNS240816C00175000 | 2024-05-09 2:22PM EDT | 175.00 | 112.75 | 119.10 | 123.80 | 0.00 | - | 7 | 7 | 0.00% |
| CDNS240816C00180000 | 2024-05-23 10:23AM EDT | 180.00 | 119.20 | 137.90 | 142.40 | 0.00 | - | 1 | 1 | 144.76% |
| CDNS240816C00190000 | 2024-06-05 11:18AM EDT | 190.00 | 106.00 | 120.00 | 123.40 | 0.00 | - | 2 | 1 | 85.47% |
| CDNS240816C00195000 | 2024-05-23 10:21AM EDT | 195.00 | 104.75 | 123.10 | 127.50 | 0.00 | - | 2 | 2 | 129.13% |
| CDNS240816C00200000 | 2024-06-11 11:15AM EDT | 200.00 | 103.07 | 109.70 | 113.60 | 0.00 | - | 2 | 2 | 77.54% |
| CDNS240816C00210000 | 2024-06-13 9:31AM EDT | 210.00 | 108.00 | 100.20 | 103.70 | 0.00 | - | 1 | 0 | 72.58% |
| CDNS240816C00220000 | 2024-05-03 10:13AM EDT | 220.00 | 67.70 | 67.60 | 72.40 | 0.00 | - | 2 | 13 | 0.00% |
| CDNS240816C00230000 | 2024-05-30 3:37PM EDT | 230.00 | 63.35 | 80.60 | 83.70 | 0.00 | - | 3 | 5 | 59.89% |
| CDNS240816C00235000 | 2024-03-26 12:50PM EDT | 235.00 | 90.80 | 48.70 | 50.30 | 0.00 | - | 3 | 3 | 0.00% |
| CDNS240816C00240000 | 2024-05-14 9:30AM EDT | 240.00 | 50.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CDNS240816C00245000 | 2024-06-12 3:58PM EDT | 245.00 | 70.30 | 65.50 | 69.30 | 0.00 | - | 1 | 5 | 51.13% |
| CDNS240816C00250000 | 2024-06-21 9:50AM EDT | 250.00 | 68.00 | 60.90 | 64.50 | 0.00 | - | 1 | 34 | 56.86% |
| CDNS240816C00255000 | 2024-05-16 3:35PM EDT | 255.00 | 42.80 | 58.90 | 61.70 | 0.00 | - | 2 | 7 | 56.14% |
| CDNS240816C00260000 | 2024-06-17 12:46PM EDT | 260.00 | 62.10 | 52.20 | 55.10 | 0.00 | - | 2 | 28 | 51.67% |
| CDNS240816C00265000 | 2024-06-12 3:58PM EDT | 265.00 | 51.60 | 47.60 | 50.50 | 0.00 | - | 1 | 3 | 49.27% |
| CDNS240816C00270000 | 2024-06-18 1:35PM EDT | 270.00 | 60.10 | 43.70 | 45.20 | 0.00 | - | 1 | 13 | 44.54% |
| CDNS240816C00275000 | 2024-06-14 2:25PM EDT | 275.00 | 41.10 | 39.20 | 40.50 | -1.90 | -4.42% | 2 | 49 | 41.71% |
| CDNS240816C00280000 | 2024-06-24 3:27PM EDT | 280.00 | 37.22 | 34.20 | 36.70 | 0.00 | - | 1 | 64 | 41.30% |
| CDNS240816C00285000 | 2024-06-14 9:30AM EDT | 285.00 | 31.30 | 31.20 | 32.70 | 0.00 | - | 2 | 65 | 39.92% |
| CDNS240816C00290000 | 2024-06-24 10:38AM EDT | 290.00 | 31.30 | 27.30 | 28.40 | 0.00 | - | 2 | 99 | 37.48% |
| CDNS240816C00295000 | 2024-06-21 3:41PM EDT | 295.00 | 25.89 | 24.10 | 25.00 | -4.28 | -14.19% | 2 | 79 | 36.88% |
| CDNS240816C00300000 | 2024-06-25 3:44PM EDT | 300.00 | 21.47 | 21.00 | 21.40 | -6.53 | -23.32% | 2 | 258 | 35.36% |
| CDNS240816C00305000 | 2024-06-25 11:53AM EDT | 305.00 | 18.40 | 17.80 | 18.10 | -0.50 | -2.65% | 1 | 573 | 34.07% |
| CDNS240816C00310000 | 2024-06-26 9:32AM EDT | 310.00 | 15.35 | 14.90 | 15.40 | -1.54 | -9.12% | 6 | 119 | 33.58% |
| CDNS240816C00315000 | 2024-06-25 11:53AM EDT | 315.00 | 13.60 | 12.60 | 13.00 | -0.25 | -1.81% | 2 | 192 | 33.20% |
| CDNS240816C00320000 | 2024-06-26 11:04AM EDT | 320.00 | 10.60 | 10.40 | 10.90 | -0.80 | -7.02% | 1 | 142 | 32.92% |
| CDNS240816C00325000 | 2024-06-26 10:41AM EDT | 325.00 | 9.20 | 8.60 | 9.00 | -1.30 | -12.38% | 7 | 237 | 32.55% |
| CDNS240816C00330000 | 2024-06-25 12:07PM EDT | 330.00 | 7.69 | 7.00 | 7.40 | -1.01 | -11.61% | 3 | 424 | 32.32% |
| CDNS240816C00335000 | 2024-06-25 12:04PM EDT | 335.00 | 6.15 | 4.70 | 6.00 | -1.05 | -14.58% | 1 | 84 | 32.05% |
| CDNS240816C00340000 | 2024-06-26 9:58AM EDT | 340.00 | 4.88 | 4.60 | 4.90 | -3.76 | -43.52% | 1 | 123 | 32.04% |
| CDNS240816C00345000 | 2024-06-25 3:45PM EDT | 345.00 | 4.00 | 3.50 | 3.90 | -0.40 | -9.09% | 14 | 151 | 31.80% |
| CDNS240816C00350000 | 2024-06-24 1:55PM EDT | 350.00 | 3.00 | 2.90 | 3.10 | -0.45 | -13.04% | 2 | 119 | 31.68% |
| CDNS240816C00355000 | 2024-06-26 9:58AM EDT | 355.00 | 2.30 | 2.20 | 2.45 | -1.60 | -41.03% | 1 | 87 | 31.59% |
| CDNS240816C00360000 | 2024-06-24 3:47PM EDT | 360.00 | 2.15 | 1.65 | 1.90 | 0.00 | - | 43 | 220 | 31.42% |
| CDNS240816C00365000 | 2024-06-24 2:40PM EDT | 365.00 | 1.70 | 1.30 | 1.50 | 0.00 | - | 1 | 79 | 31.48% |
| CDNS240816C00370000 | 2024-06-25 1:12PM EDT | 370.00 | 1.20 | 0.95 | 1.20 | -1.30 | -52.00% | 1 | 48 | 31.67% |
| CDNS240816C00375000 | 2024-06-18 10:53AM EDT | 375.00 | 2.75 | 0.55 | 0.95 | 0.00 | - | 1 | 21 | 31.80% |
| CDNS240816C00380000 | 2024-06-21 11:37AM EDT | 380.00 | 1.04 | 0.40 | 1.35 | 0.00 | - | 139 | 168 | 36.11% |
| CDNS240816C00390000 | 2024-03-11 1:32PM EDT | 390.00 | 5.30 | 3.10 | 3.40 | 0.00 | - | 1 | 12 | 49.66% |
| CDNS240816C00400000 | 2024-06-13 3:30PM EDT | 400.00 | 0.35 | 0.05 | 0.75 | 0.00 | - | 1 | 38 | 38.09% |
| CDNS240816C00410000 | 2024-03-19 2:57PM EDT | 410.00 | 3.30 | 0.25 | 1.95 | 0.00 | - | 3 | 108 | 49.66% |
| CDNS240816C00420000 | 2024-04-29 2:40PM EDT | 420.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 8 | 66 | 54.25% |
| CDNS240816C00430000 | 2024-04-10 9:54AM EDT | 430.00 | 1.19 | 0.00 | 1.40 | 0.00 | - | 1 | 26 | 52.11% |
| CDNS240816C00440000 | 2024-04-09 3:55PM EDT | 440.00 | 0.95 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 54.52% |
| CDNS240816C00450000 | 2024-03-21 3:48PM EDT | 450.00 | 1.85 | 0.00 | 1.45 | 0.00 | - | 21 | 132 | 51.25% |
| CDNS240816C00460000 | 2024-04-23 3:57PM EDT | 460.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 53 | 25.00% |
| CDNS240816C00470000 | 2024-06-18 1:42PM EDT | 470.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 6 | 6 | 55.37% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240816P00140000 | 2024-05-07 2:42PM EDT | 140.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 1 | 22 | 101.47% |
| CDNS240816P00145000 | 2023-12-26 10:30AM EDT | 145.00 | 1.15 | 0.00 | 0.80 | 0.00 | - | - | 1 | 92.92% |
| CDNS240816P00170000 | 2024-05-22 2:46PM EDT | 170.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | - | 2 | 88.50% |
| CDNS240816P00180000 | 2024-01-19 10:30AM EDT | 180.00 | 1.50 | 0.45 | 2.90 | 0.00 | - | 2 | 2 | 88.01% |
| CDNS240816P00185000 | 2024-06-17 2:07PM EDT | 185.00 | 0.11 | 0.05 | 0.55 | 0.00 | - | 1 | 5 | 62.79% |
| CDNS240816P00190000 | 2024-06-26 9:40AM EDT | 190.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 1 | 43 | 52.05% |
| CDNS240816P00195000 | 2024-06-12 11:19AM EDT | 195.00 | 0.14 | 0.05 | 2.05 | 0.00 | - | 2 | 20 | 70.04% |
| CDNS240816P00200000 | 2024-06-06 3:59PM EDT | 200.00 | 0.35 | 0.05 | 0.55 | 0.00 | - | 1 | 11 | 54.25% |
| CDNS240816P00205000 | 2024-06-05 3:23PM EDT | 205.00 | 0.25 | 0.05 | 2.20 | 0.00 | - | 2 | 5 | 64.36% |
| CDNS240816P00210000 | 2024-05-03 9:51AM EDT | 210.00 | 0.90 | 0.20 | 1.40 | 0.00 | - | 1 | 20 | 57.35% |
| CDNS240816P00215000 | 2024-01-22 10:30AM EDT | 215.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| CDNS240816P00220000 | 2024-05-02 10:05AM EDT | 220.00 | 2.09 | 0.35 | 0.85 | 0.00 | - | 5 | 10 | 52.03% |
| CDNS240816P00225000 | 2024-06-24 2:13PM EDT | 225.00 | 0.42 | 0.05 | 0.75 | 0.00 | - | 1 | 10 | 47.97% |
| CDNS240816P00230000 | 2024-05-22 10:53AM EDT | 230.00 | 0.90 | 0.15 | 2.45 | 0.00 | - | 4 | 72 | 50.49% |
| CDNS240816P00235000 | 2024-06-10 11:13AM EDT | 235.00 | 0.94 | 0.10 | 0.75 | 0.00 | - | 1 | 18 | 42.41% |
| CDNS240816P00240000 | 2024-06-24 9:42AM EDT | 240.00 | 0.50 | 0.15 | 0.75 | 0.00 | - | 1 | 163 | 39.70% |
| CDNS240816P00245000 | 2024-06-24 1:55PM EDT | 245.00 | 0.40 | 0.20 | 0.85 | 0.00 | - | 1 | 45 | 37.96% |
| CDNS240816P00250000 | 2024-06-24 12:58PM EDT | 250.00 | 0.45 | 0.35 | 0.90 | -0.25 | -35.71% | 5 | 188 | 35.68% |
| CDNS240816P00255000 | 2024-06-21 12:24PM EDT | 255.00 | 0.80 | 0.70 | 1.20 | 0.00 | - | 5 | 82 | 35.18% |
| CDNS240816P00260000 | 2024-06-25 11:00AM EDT | 260.00 | 1.19 | 1.05 | 1.20 | +0.02 | +1.71% | 1 | 70 | 32.39% |
| CDNS240816P00265000 | 2024-06-26 9:37AM EDT | 265.00 | 1.42 | 1.35 | 1.50 | -0.08 | -5.33% | 1 | 80 | 31.34% |
| CDNS240816P00270000 | 2024-06-26 9:58AM EDT | 270.00 | 1.77 | 1.70 | 2.70 | -0.06 | -3.28% | 1 | 51 | 33.88% |
| CDNS240816P00275000 | 2024-06-26 11:02AM EDT | 275.00 | 2.45 | 2.45 | 2.60 | +0.05 | +2.08% | 1 | 131 | 30.28% |
| CDNS240816P00280000 | 2024-06-26 10:51AM EDT | 280.00 | 3.10 | 3.10 | 3.30 | -0.15 | -4.62% | 1 | 1,788 | 29.53% |
| CDNS240816P00285000 | 2024-06-26 11:06AM EDT | 285.00 | 4.20 | 4.00 | 4.20 | +0.02 | +0.48% | 3 | 213 | 28.89% |
| CDNS240816P00290000 | 2024-06-24 3:00PM EDT | 290.00 | 5.00 | 5.30 | 5.50 | -0.30 | -5.66% | 3 | 159 | 28.79% |
| CDNS240816P00295000 | 2024-06-26 10:53AM EDT | 295.00 | 6.50 | 6.50 | 6.90 | -0.18 | -2.69% | 1 | 236 | 28.30% |
| CDNS240816P00300000 | 2024-06-25 3:29PM EDT | 300.00 | 8.00 | 8.40 | 8.60 | -0.50 | -5.88% | 11 | 129 | 27.89% |
| CDNS240816P00305000 | 2024-06-25 2:06PM EDT | 305.00 | 10.00 | 10.20 | 10.60 | -0.30 | -2.91% | 1 | 102 | 27.51% |
| CDNS240816P00310000 | 2024-06-26 11:21AM EDT | 310.00 | 12.60 | 12.40 | 12.90 | +0.10 | +0.80% | 1 | 52 | 27.12% |
| CDNS240816P00315000 | 2024-06-25 3:17PM EDT | 315.00 | 15.10 | 14.90 | 15.30 | +0.25 | +1.68% | 4 | 78 | 26.28% |
| CDNS240816P00320000 | 2024-06-25 3:24PM EDT | 320.00 | 17.50 | 17.80 | 18.30 | -0.60 | -3.31% | 16 | 65 | 26.06% |
| CDNS240816P00325000 | 2024-06-21 12:12PM EDT | 325.00 | 17.70 | 20.70 | 21.70 | 0.00 | - | 1 | 75 | 26.06% |
| CDNS240816P00330000 | 2024-06-21 12:30PM EDT | 330.00 | 20.40 | 23.60 | 25.90 | 0.00 | - | 3 | 64 | 27.41% |
| CDNS240816P00335000 | 2024-06-20 10:03AM EDT | 335.00 | 20.30 | 28.00 | 29.90 | 0.00 | - | 4 | 6 | 27.81% |
| CDNS240816P00340000 | 2024-06-20 1:17PM EDT | 340.00 | 26.20 | 31.70 | 33.90 | 0.00 | - | 9 | 11 | 27.66% |
| CDNS240816P00345000 | 2024-06-18 2:26PM EDT | 345.00 | 26.20 | 36.20 | 38.00 | 0.00 | - | - | 7 | 27.19% |
| CDNS240816P00350000 | 2024-06-17 12:54PM EDT | 350.00 | 34.68 | 40.30 | 41.80 | 0.00 | - | - | 2 | 24.48% |
| CDNS240816P00355000 | 2024-02-08 1:32PM EDT | 355.00 | 53.30 | 51.60 | 52.80 | 0.00 | - | - | 3 | 46.74% |
| CDNS240816P00360000 | 2024-03-21 11:45AM EDT | 360.00 | 42.99 | 77.50 | 82.10 | 0.00 | - | - | 1 | 101.16% |
| CDNS240816P00390000 | 2024-02-12 12:19PM EDT | 390.00 | 83.00 | 83.70 | 86.90 | 0.00 | - | - | 0 | 54.99% |
| CDNS240816P00460000 | 2024-03-05 10:30AM EDT | 460.00 | 144.30 | 142.80 | 146.20 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.