Italia markets closed

Cadence Design Systems, Inc. (CDNS)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
309,49-2,04 (-0,65%)
In data: 11:38AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CDNS240719C001850002024-06-21 12:34PM EDT185.00134.00124.00127.600.00-11117.97%
CDNS240719C002150002024-06-13 9:31AM EDT215.00102.0094.2098.000.00-1092.07%
CDNS240719C002200002024-06-14 3:59PM EDT220.0093.1789.2093.000.00--487.28%
CDNS240719C002400002024-06-13 9:30AM EDT240.0073.9069.4072.200.00-2265.65%
CDNS240719C002450002024-06-12 9:30AM EDT245.0060.3064.1067.800.00-1262.90%
CDNS240719C002500002024-06-25 2:19PM EDT250.0062.2659.4062.900.00-11060.45%
CDNS240719C002550002024-05-23 2:24PM EDT255.0043.6062.5066.900.00--0104.10%
CDNS240719C002600002024-05-08 9:35AM EDT260.0028.7037.9042.300.00-150.00%
CDNS240719C002650002024-06-24 2:53PM EDT265.0047.6044.6047.800.00-21358.29%
CDNS240719C002700002024-06-25 9:43AM EDT270.0040.3939.7043.100.00-51355.03%
CDNS240719C002750002024-06-05 3:26PM EDT275.0038.0835.5038.000.00-21749.50%
CDNS240719C002800002024-06-17 2:10PM EDT280.0032.6230.7033.500.00-13446.89%
CDNS240719C002850002024-06-21 1:09PM EDT285.0033.6525.9028.800.00-412042.99%
CDNS240719C002900002024-06-24 3:51PM EDT290.0024.9021.2023.200.00-110935.12%
CDNS240719C002950002024-06-25 3:50PM EDT295.0021.0117.4018.900.00-222332.47%
CDNS240719C003000002024-06-26 11:13AM EDT300.0014.4014.5015.20-1.01-6.55%526831.21%
CDNS240719C003050002024-06-26 10:16AM EDT305.0011.4011.2011.70-0.76-6.25%154829.54%
CDNS240719C003100002024-06-26 10:45AM EDT310.009.348.408.80+0.34+3.78%730228.57%
CDNS240719C003150002024-06-26 10:55AM EDT315.006.606.006.70-0.40-5.71%223828.78%
CDNS240719C003200002024-06-26 11:07AM EDT320.004.254.204.60-0.75-15.00%6965727.59%
CDNS240719C003250002024-06-26 10:56AM EDT325.003.282.853.20-0.22-6.29%821527.38%
CDNS240719C003300002024-06-26 11:07AM EDT330.001.971.902.15-0.39-16.53%561,65727.16%
CDNS240719C003350002024-06-25 2:43PM EDT335.001.491.251.50-0.01-0.67%116827.58%
CDNS240719C003400002024-06-26 10:37AM EDT340.000.930.800.95-0.07-7.00%227727.36%
CDNS240719C003450002024-06-25 10:42AM EDT345.000.580.500.650.00-305427.83%
CDNS240719C003500002024-06-25 12:36PM EDT350.000.450.300.550.00-6327429.57%
CDNS240719C003550002024-06-24 3:56PM EDT355.000.520.050.750.00-16134.35%
CDNS240719C003600002024-06-24 3:56PM EDT360.000.400.050.550.00-52934.77%
CDNS240719C003700002024-06-20 9:34AM EDT370.000.750.050.750.00-53542.14%
CDNS240719C003750002024-05-14 12:50PM EDT375.000.380.000.000.00-31712.50%
CDNS240719C003800002024-05-28 11:06AM EDT380.000.310.000.750.00-42647.00%
CDNS240719C003900002024-06-17 11:18AM EDT390.000.270.000.750.00--251.64%
CDNS240719C004000002024-03-27 12:40PM EDT400.002.280.001.400.00-1555.37%
CDNS240719C004050002024-06-13 3:59PM EDT405.000.050.000.750.00-1151.86%
CDNS240719C004100002024-06-13 3:24PM EDT410.000.050.000.750.00-2253.81%
CDNS240719C004150002024-06-13 3:24PM EDT415.000.050.000.750.00-1155.71%
CDNS240719C004200002024-06-18 2:48PM EDT420.000.100.000.750.00-1157.57%
CDNS240719C004250002024-06-14 12:51PM EDT425.000.050.000.400.00-202154.39%
CDNS240719C004300002024-06-14 11:37AM EDT430.000.050.000.750.00-1261.23%
CDNS240719C004400002024-06-17 1:44PM EDT440.000.050.000.750.00-5864.75%
CDNS240719C004500002024-06-12 12:55PM EDT450.000.050.000.750.00-42668.16%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
CDNS240719P001400002024-06-17 11:45AM EDT140.000.200.000.750.00-23141.31%
CDNS240719P001450002024-06-05 2:46PM EDT145.000.120.000.750.00-28135.55%
CDNS240719P001500002024-02-22 4:44PM EDT150.000.350.000.250.00--2113.09%
CDNS240719P002000002024-06-20 3:06PM EDT200.000.050.001.000.00--286.28%
CDNS240719P002050002024-06-20 3:07PM EDT205.000.050.001.200.00--1384.52%
CDNS240719P002100002024-06-25 10:38AM EDT210.000.050.000.550.00-51771.00%
CDNS240719P002150002024-06-26 10:40AM EDT215.000.050.000.150.00-50656.84%
CDNS240719P002200002024-06-26 10:40AM EDT220.000.050.000.55-0.01-16.67%55663.43%
CDNS240719P002250002024-06-26 10:40AM EDT225.000.050.000.75-0.05-50.00%130662.70%
CDNS240719P002300002024-06-24 10:07AM EDT230.000.130.000.300.00-32751.47%
CDNS240719P002350002024-05-10 3:32PM EDT235.001.050.101.300.00-102361.62%
CDNS240719P002400002024-04-18 3:01PM EDT240.003.400.350.900.00-41156.45%
CDNS240719P002450002024-06-17 3:37PM EDT245.000.300.050.650.00-34152.98%
CDNS240719P002500002024-06-25 9:30AM EDT250.000.200.050.750.00-19150.56%
CDNS240719P002550002024-06-20 9:30AM EDT255.000.700.050.750.00-13646.70%
CDNS240719P002600002024-06-21 3:22PM EDT260.000.290.100.700.00-48942.26%
CDNS240719P002650002024-06-25 11:47AM EDT265.000.250.100.750.00-11,23739.06%
CDNS240719P002700002024-06-25 11:47AM EDT270.000.330.150.400.00-29830.96%
CDNS240719P002750002024-06-25 10:31AM EDT275.000.450.250.500.00-710428.78%
CDNS240719P002800002024-06-25 1:27PM EDT280.000.610.500.650.00-318426.77%
CDNS240719P002850002024-06-25 1:27PM EDT285.000.920.851.000.00-729325.78%
CDNS240719P002900002024-06-26 11:13AM EDT290.001.451.351.55+0.10+7.41%120724.98%
CDNS240719P002950002024-06-26 11:19AM EDT295.002.272.152.35+0.17+8.10%116124.15%
CDNS240719P003000002024-06-26 11:19AM EDT300.003.423.303.50+0.32+11.51%145023.37%
CDNS240719P003050002024-06-25 3:52PM EDT305.004.704.905.200.00-5316522.99%
CDNS240719P003100002024-06-26 10:56AM EDT310.006.807.007.20+0.10+1.49%110021.91%
CDNS240719P003150002024-06-25 3:55PM EDT315.009.409.6010.000.00-358521.60%
CDNS240719P003200002024-06-25 3:57PM EDT320.0012.3012.8013.300.00-149221.10%
CDNS240719P003250002024-06-25 10:39AM EDT325.0017.3516.3018.300.00-39325.75%
CDNS240719P003300002024-06-21 12:52PM EDT330.0015.6919.9022.200.00-59224.94%
CDNS240719P003350002024-06-25 3:35PM EDT335.0024.2224.8026.600.00-22425.11%
CDNS240719P003400002024-06-21 10:49AM EDT340.0025.7029.2031.800.00-1329.71%
CDNS240719P003450002024-06-24 12:13PM EDT345.0032.9933.3036.400.00-1129.96%
CDNS240719P003500002024-06-20 12:54PM EDT350.0030.3538.2041.800.00-3136.02%
CDNS240719P003550002024-06-18 12:44PM EDT355.0030.5643.7046.600.00--037.43%
CDNS240719P003600002024-06-20 11:59AM EDT360.0038.7648.0051.800.00-1041.90%
CDNS240719P003700002024-02-12 4:29PM EDT370.0066.0063.9066.400.00--1067.80%
CDNS240719P004400002024-03-05 10:30AM EDT440.00124.30122.20126.100.00--00.00%