Italia markets closed
Dow Jones
39.064,16 -48,00 (-0,12%) Nasdaq
17.733,45 +15,80 (+0,09%) Nikkei 225
39.667,07 +493,92 (+1,26%) EUR/USD
1,0686 -0,0030 (-0,28%) Bitcoin EUR
57.399,05 -528,13 (-0,91%) CMC Crypto 200
1.272,32 -11,46 (-0,89%)
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 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS260116C00120000 | 2024-02-20 11:26AM EDT | 120.00 | 180.00 | 213.00 | 218.00 | 0.00 | - | - | 1 | 96.57% |
| CDNS260116C00140000 | 2023-10-23 3:21PM EDT | 140.00 | 123.50 | 146.50 | 150.50 | 0.00 | - | - | 2 | 0.00% |
| CDNS260116C00150000 | 2024-02-23 1:18PM EDT | 150.00 | 169.50 | 187.00 | 192.00 | 0.00 | - | 1 | 1 | 83.17% |
| CDNS260116C00160000 | 2024-02-27 10:43AM EDT | 160.00 | 160.00 | 167.50 | 172.50 | 0.00 | - | - | 1 | 65.09% |
| CDNS260116C00170000 | 2024-01-23 3:33PM EDT | 170.00 | 144.30 | 152.90 | 156.50 | 0.00 | - | 1 | 0 | 53.54% |
| CDNS260116C00175000 | 2024-02-21 1:30PM EDT | 175.00 | 137.35 | 166.70 | 171.50 | 0.00 | - | - | 1 | 75.24% |
| CDNS260116C00180000 | 2024-04-02 10:36AM EDT | 180.00 | 147.60 | 113.60 | 117.50 | 0.00 | - | - | 1 | 0.00% |
| CDNS260116C00185000 | 2024-05-16 11:36AM EDT | 185.00 | 128.08 | 144.50 | 149.00 | 0.00 | - | - | 6 | 56.38% |
| CDNS260116C00190000 | 2024-04-18 12:50PM EDT | 190.00 | 120.00 | 118.60 | 123.50 | 0.00 | - | 1 | 1 | 29.45% |
| CDNS260116C00200000 | 2024-06-17 9:46AM EDT | 200.00 | 135.20 | 130.00 | 134.50 | 0.00 | - | 1 | 11 | 50.99% |
| CDNS260116C00210000 | 2024-02-12 3:42PM EDT | 210.00 | 129.34 | 123.50 | 127.40 | 0.00 | - | 1 | 4 | 50.48% |
| CDNS260116C00220000 | 2024-02-16 3:48PM EDT | 220.00 | 106.80 | 109.90 | 114.10 | 0.00 | - | 1 | 1 | 45.45% |
| CDNS260116C00225000 | 2024-01-08 10:30AM EDT | 225.00 | 71.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CDNS260116C00230000 | 2024-06-18 12:51PM EDT | 230.00 | 123.41 | 107.00 | 110.90 | 0.00 | - | 1 | 23 | 48.04% |
| CDNS260116C00235000 | 2024-04-24 12:47PM EDT | 235.00 | 81.55 | 91.10 | 94.90 | 0.00 | - | - | 8 | 36.40% |
| CDNS260116C00240000 | 2024-02-13 12:08PM EDT | 240.00 | 97.10 | 102.70 | 106.70 | 0.00 | - | 1 | 44 | 49.25% |
| CDNS260116C00245000 | 2024-04-12 3:00PM EDT | 245.00 | 100.00 | 78.70 | 83.00 | 0.00 | - | 1 | 4 | 31.54% |
| CDNS260116C00250000 | 2024-04-25 2:17PM EDT | 250.00 | 74.50 | 82.00 | 85.00 | 0.00 | - | 1 | 5 | 35.93% |
| CDNS260116C00260000 | 2024-05-30 3:37PM EDT | 260.00 | 73.35 | 86.50 | 89.50 | 0.00 | - | 3 | 21 | 43.94% |
| CDNS260116C00265000 | 2024-06-21 11:51AM EDT | 265.00 | 92.65 | 83.80 | 86.10 | 0.00 | - | 1 | 9 | 43.30% |
| CDNS260116C00270000 | 2024-06-03 11:06AM EDT | 270.00 | 61.70 | 80.60 | 83.40 | 0.00 | - | 10 | 9 | 43.15% |
| CDNS260116C00275000 | 2024-06-12 3:01PM EDT | 275.00 | 78.30 | 76.90 | 80.50 | 0.00 | - | 2 | 8 | 42.81% |
| CDNS260116C00280000 | 2024-06-13 10:11AM EDT | 280.00 | 76.10 | 73.80 | 77.50 | 0.00 | - | 7 | 13 | 42.36% |
| CDNS260116C00285000 | 2024-06-11 10:47AM EDT | 285.00 | 65.00 | 71.60 | 74.40 | 0.00 | - | 1 | 8 | 41.81% |
| CDNS260116C00290000 | 2024-06-05 12:49PM EDT | 290.00 | 59.30 | 67.90 | 71.70 | 0.00 | - | 1 | 26 | 41.51% |
| CDNS260116C00295000 | 2024-06-11 11:51AM EDT | 295.00 | 60.10 | 66.10 | 68.80 | 0.00 | - | 4 | 18 | 41.03% |
| CDNS260116C00300000 | 2024-06-20 1:12PM EDT | 300.00 | 71.90 | 63.00 | 66.00 | 0.00 | - | 3 | 111 | 40.58% |
| CDNS260116C00305000 | 2024-06-18 11:10AM EDT | 305.00 | 71.10 | 59.70 | 63.20 | 0.00 | - | 1 | 16 | 40.10% |
| CDNS260116C00310000 | 2024-06-24 9:49AM EDT | 310.00 | 60.00 | 56.80 | 60.80 | 0.00 | - | 2 | 124 | 39.86% |
| CDNS260116C00315000 | 2024-06-17 2:20PM EDT | 315.00 | 64.30 | 55.70 | 58.10 | 0.00 | - | 1 | 60 | 39.38% |
| CDNS260116C00320000 | 2024-05-28 11:17AM EDT | 320.00 | 46.30 | 52.10 | 55.40 | 0.00 | - | 1 | 13 | 38.86% |
| CDNS260116C00325000 | 2024-06-20 10:09AM EDT | 325.00 | 62.70 | 51.10 | 53.80 | 0.00 | - | 3 | 10 | 39.03% |
| CDNS260116C00330000 | 2024-06-17 1:48PM EDT | 330.00 | 56.30 | 47.90 | 51.20 | 0.00 | - | 1 | 27 | 38.51% |
| CDNS260116C00340000 | 2024-06-06 2:39PM EDT | 340.00 | 37.70 | 42.70 | 46.70 | 0.00 | - | 5 | 10 | 37.82% |
| CDNS260116C00345000 | 2024-05-28 10:11AM EDT | 345.00 | 36.65 | 41.60 | 45.10 | 0.00 | - | 1 | 2 | 37.84% |
| CDNS260116C00350000 | 2024-06-25 12:35PM EDT | 350.00 | 42.20 | 40.80 | 42.10 | -5.02 | -10.63% | 1 | 215 | 36.92% |
| CDNS260116C00355000 | 2024-06-17 1:38PM EDT | 355.00 | 45.45 | 37.40 | 41.40 | 0.00 | - | 3 | 15 | 37.45% |
| CDNS260116C00360000 | 2024-06-12 10:47AM EDT | 360.00 | 35.76 | 37.20 | 38.50 | 0.00 | - | 1 | 17 | 36.52% |
| CDNS260116C00365000 | 2024-06-26 10:31AM EDT | 365.00 | 36.33 | 35.50 | 37.10 | +6.37 | +21.26% | 1 | 1 | 36.54% |
| CDNS260116C00370000 | 2024-06-26 10:31AM EDT | 370.00 | 34.61 | 33.90 | 35.50 | +6.21 | +21.87% | 1 | 146 | 36.38% |
| CDNS260116C00380000 | 2024-06-24 2:49PM EDT | 380.00 | 32.00 | 30.70 | 31.90 | 0.00 | - | 62 | 151 | 35.71% |
| CDNS260116C00390000 | 2024-02-14 4:04PM EDT | 390.00 | 31.90 | 30.10 | 31.90 | 0.00 | - | 1 | 2 | 37.31% |
| CDNS260116C00400000 | 2024-06-24 3:21PM EDT | 400.00 | 26.83 | 25.30 | 27.10 | 0.00 | - | 1 | 15 | 35.57% |
| CDNS260116C00410000 | 2024-04-30 1:42PM EDT | 410.00 | 15.70 | 14.80 | 18.30 | 0.00 | - | 1 | 76 | 30.68% |
| CDNS260116C00420000 | 2024-06-24 10:28AM EDT | 420.00 | 23.00 | 19.50 | 22.40 | 0.00 | - | 6 | 12 | 35.02% |
| CDNS260116C00430000 | 2024-03-01 2:24PM EDT | 430.00 | 26.00 | 26.30 | 30.40 | 0.00 | - | 1 | 1 | 41.98% |
| CDNS260116C00450000 | 2024-06-03 9:30AM EDT | 450.00 | 10.30 | 15.50 | 17.30 | 0.00 | - | 2 | 109 | 34.79% |
| CDNS260116C00460000 | 2024-06-11 9:30AM EDT | 460.00 | 10.30 | 13.90 | 16.30 | 0.00 | - | 1 | 9 | 35.07% |
| CDNS260116C00470000 | 2024-06-11 9:30AM EDT | 470.00 | 9.20 | 12.50 | 14.40 | 0.00 | - | 1 | 2 | 34.53% |
| CDNS260116C00480000 | 2024-06-18 11:18AM EDT | 480.00 | 14.90 | 11.50 | 13.70 | 0.00 | - | 1 | 12 | 34.92% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS260116P00115000 | 2024-06-04 11:13AM EDT | 115.00 | 1.30 | 0.00 | 5.00 | 0.00 | - | 12 | 45 | 57.57% |
| CDNS260116P00120000 | 2024-05-02 9:30AM EDT | 120.00 | 1.95 | 0.65 | 2.85 | 0.00 | - | 2 | 4 | 48.49% |
| CDNS260116P00125000 | 2024-05-01 9:30AM EDT | 125.00 | 2.25 | 0.00 | 3.20 | 0.00 | - | 1 | 0 | 47.83% |
| CDNS260116P00130000 | 2024-05-01 9:30AM EDT | 130.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS260116P00135000 | 2024-02-06 11:25AM EDT | 135.00 | 2.47 | 0.90 | 3.40 | 0.00 | - | 1 | 2 | 44.84% |
| CDNS260116P00140000 | 2024-05-01 9:30AM EDT | 140.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS260116P00145000 | 2024-01-05 1:23PM EDT | 145.00 | 4.80 | 1.85 | 4.50 | 0.00 | - | 1 | 4 | 44.40% |
| CDNS260116P00150000 | 2024-05-22 9:41AM EDT | 150.00 | 2.60 | 1.00 | 3.60 | 0.00 | - | 1 | 17 | 40.40% |
| CDNS260116P00155000 | 2024-04-23 11:52AM EDT | 155.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| CDNS260116P00160000 | 2024-04-23 9:35AM EDT | 160.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
| CDNS260116P00165000 | 2024-03-05 12:11PM EDT | 165.00 | 4.70 | 4.40 | 4.80 | 0.00 | - | - | 1 | 38.58% |
| CDNS260116P00170000 | 2023-11-03 2:04PM EDT | 170.00 | 10.00 | 6.30 | 7.50 | 0.00 | - | 1 | 1 | 42.15% |
| CDNS260116P00175000 | 2024-02-09 11:40AM EDT | 175.00 | 5.90 | 5.40 | 7.10 | 0.00 | - | - | 1 | 39.84% |
| CDNS260116P00180000 | 2024-06-24 12:10PM EDT | 180.00 | 4.98 | 4.00 | 4.70 | 0.00 | - | 1 | 1 | 33.97% |
| CDNS260116P00185000 | 2023-11-14 11:30AM EDT | 185.00 | 10.00 | 7.40 | 10.80 | 0.00 | - | - | 1 | 42.28% |
| CDNS260116P00190000 | 2024-01-29 10:30AM EDT | 190.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 6.25% |
| CDNS260116P00195000 | 2023-12-26 10:39AM EDT | 195.00 | 10.50 | 9.00 | 9.90 | 0.00 | - | - | 1 | 37.83% |
| CDNS260116P00200000 | 2024-06-24 9:50AM EDT | 200.00 | 6.77 | 6.10 | 6.80 | 0.00 | - | 6 | 20 | 31.96% |
| CDNS260116P00205000 | 2024-02-28 4:31PM EDT | 205.00 | 10.20 | 9.50 | 11.70 | 0.00 | - | 1 | 2 | 37.04% |
| CDNS260116P00210000 | 2024-06-14 9:30AM EDT | 210.00 | 8.03 | 7.60 | 8.30 | 0.00 | - | 7 | 13 | 31.28% |
| CDNS260116P00215000 | 2024-04-25 11:15AM EDT | 215.00 | 14.00 | 9.90 | 10.70 | 0.00 | - | 1 | 2 | 32.84% |
| CDNS260116P00220000 | 2024-06-24 9:50AM EDT | 220.00 | 9.77 | 9.20 | 10.00 | 0.00 | - | 10 | 48 | 30.59% |
| CDNS260116P00225000 | 2024-05-20 11:32AM EDT | 225.00 | 12.50 | 8.50 | 10.10 | 0.00 | - | 1 | 4 | 29.31% |
| CDNS260116P00230000 | 2024-06-21 9:53AM EDT | 230.00 | 11.10 | 11.10 | 11.90 | 0.00 | - | 1 | 11 | 29.86% |
| CDNS260116P00235000 | 2024-05-15 11:48AM EDT | 235.00 | 15.10 | 11.50 | 13.90 | 0.00 | - | 1 | 14 | 30.45% |
| CDNS260116P00240000 | 2024-06-26 10:37AM EDT | 240.00 | 13.40 | 13.30 | 14.00 | -2.60 | -16.25% | 2 | 94 | 29.10% |
| CDNS260116P00245000 | 2024-05-15 11:47AM EDT | 245.00 | 17.80 | 13.80 | 16.40 | 0.00 | - | 1 | 5 | 29.87% |
| CDNS260116P00250000 | 2024-06-26 10:42AM EDT | 250.00 | 15.97 | 15.70 | 16.80 | -8.53 | -34.82% | 5 | 10 | 28.74% |
| CDNS260116P00255000 | 2024-05-15 11:47AM EDT | 255.00 | 20.90 | 16.30 | 19.00 | 0.00 | - | 1 | 12 | 29.12% |
| CDNS260116P00260000 | 2024-05-22 9:50AM EDT | 260.00 | 21.50 | 17.00 | 18.00 | 0.00 | - | 5 | 27 | 26.79% |
| CDNS260116P00265000 | 2024-04-25 12:33PM EDT | 265.00 | 30.20 | 22.90 | 24.00 | 0.00 | - | 1 | 5 | 30.04% |
| CDNS260116P00270000 | 2024-06-17 2:37PM EDT | 270.00 | 19.50 | 21.00 | 22.80 | 0.00 | - | 10 | 10 | 27.54% |
| CDNS260116P00275000 | 2024-04-26 12:54PM EDT | 275.00 | 31.50 | 26.60 | 27.80 | 0.00 | - | 1 | 7 | 29.67% |
| CDNS260116P00280000 | 2024-04-05 11:48AM EDT | 280.00 | 30.60 | 33.20 | 34.10 | 0.00 | - | 1 | 4 | 32.56% |
| CDNS260116P00285000 | 2024-05-28 2:46PM EDT | 285.00 | 31.16 | 26.20 | 28.60 | 0.00 | - | 9 | 11 | 26.96% |
| CDNS260116P00290000 | 2024-05-29 12:09PM EDT | 290.00 | 35.20 | 27.70 | 30.40 | 0.00 | - | 5 | 25 | 26.55% |
| CDNS260116P00295000 | 2024-05-23 2:05PM EDT | 295.00 | 35.30 | 27.30 | 30.90 | 0.00 | - | 50 | 53 | 25.19% |
| CDNS260116P00300000 | 2024-05-28 2:44PM EDT | 300.00 | 38.26 | 32.10 | 33.50 | 0.00 | - | 4 | 10 | 25.22% |
| CDNS260116P00305000 | 2024-04-05 11:48AM EDT | 305.00 | 41.20 | 46.00 | 47.00 | 0.00 | - | 1 | 2 | 32.42% |
| CDNS260116P00310000 | 2024-05-24 12:51PM EDT | 310.00 | 42.53 | 32.50 | 35.80 | 0.00 | - | 1 | 4 | 23.17% |
| CDNS260116P00315000 | 2024-03-27 2:08PM EDT | 315.00 | 45.62 | 52.60 | 54.20 | 0.00 | - | 1 | 4 | 33.33% |
| CDNS260116P00320000 | 2024-06-24 12:10PM EDT | 320.00 | 41.34 | 41.10 | 43.70 | 0.00 | - | 1 | 4 | 24.53% |
| CDNS260116P00325000 | 2024-05-08 11:20AM EDT | 325.00 | 57.62 | 50.40 | 53.00 | 0.00 | - | 1 | 5 | 28.57% |
| CDNS260116P00330000 | 2024-05-08 11:20AM EDT | 330.00 | 60.82 | 53.30 | 55.90 | 0.00 | - | 1 | 6 | 28.41% |
| CDNS260116P00350000 | 2024-05-03 10:20AM EDT | 350.00 | 76.60 | 69.60 | 73.80 | 0.00 | - | 14 | 14 | 31.36% |
| CDNS260116P00360000 | 2024-03-04 11:54AM EDT | 360.00 | 64.90 | 69.10 | 73.40 | 0.00 | - | 1 | 1 | 26.38% |
| CDNS260116P00370000 | 2024-02-13 3:58PM EDT | 370.00 | 87.28 | 77.00 | 81.80 | 0.00 | - | - | 14 | 27.03% |
| CDNS260116P00380000 | 2024-03-07 4:03PM EDT | 380.00 | 79.40 | 84.00 | 88.10 | 0.00 | - | 1 | 8 | 26.04% |
| CDNS260116P00400000 | 2024-06-20 9:30AM EDT | 400.00 | 83.00 | 93.10 | 96.10 | 0.00 | - | - | 1 | 18.87% |
| CDNS260116P00480000 | 2024-06-17 11:19AM EDT | 480.00 | 165.50 | 167.50 | 172.50 | 0.00 | - | - | 0 | 21.57% |
© 2024 Yahoo. Tutti i diritti riservati.