Italia markets close in 5 hours 28 minutes
FTSE MIB
33.281,85 +373,80 (+1,14%) Dow Jones
38.778,10 +188,94 (+0,49%) Nasdaq
17.857,02 +168,14 (+0,95%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,15 -0,18 (-0,22%) Bitcoin EUR
61.081,55 -188,32 (-0,31%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240621C00185000 | 2024-05-17 2:08PM EDT | 185.00 | 105.20 | 125.00 | 129.50 | 0.00 | - | 1 | 1 | 0.00% |
| CDNS240621C00200000 | 2024-04-22 3:27PM EDT | 200.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CDNS240621C00220000 | 2024-06-14 3:59PM EDT | 220.00 | 92.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CDNS240621C00235000 | 2024-03-25 12:45PM EDT | 235.00 | 86.20 | 43.50 | 48.20 | 0.00 | - | 1 | 1 | 0.00% |
| CDNS240621C00240000 | 2024-06-17 9:36AM EDT | 240.00 | 73.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240621C00250000 | 2024-06-12 10:23AM EDT | 250.00 | 58.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240621C00255000 | 2024-05-30 10:45AM EDT | 255.00 | 33.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240621C00260000 | 2024-05-02 11:56AM EDT | 260.00 | 21.62 | 26.60 | 29.30 | 0.00 | - | 4 | 4 | 0.00% |
| CDNS240621C00265000 | 2024-05-30 10:48AM EDT | 265.00 | 25.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| CDNS240621C00270000 | 2024-06-06 10:43AM EDT | 270.00 | 29.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| CDNS240621C00275000 | 2024-06-17 12:45PM EDT | 275.00 | 44.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS240621C00280000 | 2024-06-17 12:45PM EDT | 280.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240621C00285000 | 2024-06-17 11:19AM EDT | 285.00 | 30.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240621C00290000 | 2024-06-17 3:48PM EDT | 290.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| CDNS240621C00295000 | 2024-06-17 12:36PM EDT | 295.00 | 23.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| CDNS240621C00300000 | 2024-06-17 3:56PM EDT | 300.00 | 22.61 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| CDNS240621C00305000 | 2024-06-17 3:56PM EDT | 305.00 | 17.62 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| CDNS240621C00310000 | 2024-06-17 3:56PM EDT | 310.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 725 | 0 | 0.00% |
| CDNS240621C00315000 | 2024-06-17 3:59PM EDT | 315.00 | 8.59 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| CDNS240621C00320000 | 2024-06-17 3:58PM EDT | 320.00 | 5.24 | 0.00 | 0.00 | 0.00 | - | 670 | 0 | 0.00% |
| CDNS240621C00325000 | 2024-06-17 3:58PM EDT | 325.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 3.13% |
| CDNS240621C00330000 | 2024-06-17 3:43PM EDT | 330.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| CDNS240621C00335000 | 2024-06-17 3:37PM EDT | 335.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| CDNS240621C00340000 | 2024-06-17 2:36PM EDT | 340.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| CDNS240621C00345000 | 2024-06-13 12:55PM EDT | 345.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| CDNS240621C00350000 | 2024-06-17 11:22AM EDT | 350.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS240621C00355000 | 2024-05-16 3:47PM EDT | 355.00 | 0.12 | 0.05 | 1.35 | 0.00 | - | 1 | 34 | 63.18% |
| CDNS240621C00360000 | 2024-06-11 10:53AM EDT | 360.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| CDNS240621C00365000 | 2024-06-17 9:30AM EDT | 365.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CDNS240621C00370000 | 2024-06-17 12:47PM EDT | 370.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 25.00% |
| CDNS240621C00375000 | 2024-06-11 11:11AM EDT | 375.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 25.00% |
| CDNS240621C00380000 | 2024-05-31 11:22AM EDT | 380.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CDNS240621C00385000 | 2024-06-05 12:07PM EDT | 385.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| CDNS240621C00390000 | 2024-06-05 12:07PM EDT | 390.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CDNS240621C00395000 | 2024-06-05 12:08PM EDT | 395.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CDNS240621C00400000 | 2024-05-29 3:34PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| CDNS240621C00405000 | 2024-05-29 2:26PM EDT | 405.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CDNS240621C00410000 | 2024-05-29 2:25PM EDT | 410.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CDNS240621C00430000 | 2024-02-12 1:08PM EDT | 430.00 | 1.29 | 0.10 | 2.60 | 0.00 | - | 3 | 4 | 167.53% |
| CDNS240621C00440000 | 2024-05-28 3:41PM EDT | 440.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| CDNS240621C00450000 | 2024-05-28 1:21PM EDT | 450.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| CDNS240621C00460000 | 2024-03-13 10:25AM EDT | 460.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | - | 4 | 174.41% |
| CDNS240621C00470000 | 2024-06-14 10:48AM EDT | 470.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240621P00145000 | 2024-05-14 12:49PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 285 | 257.81% |
| CDNS240621P00150000 | 2024-05-14 12:49PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 95 | 246.88% |
| CDNS240621P00155000 | 2024-05-14 12:49PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 110 | 237.50% |
| CDNS240621P00160000 | 2024-05-14 12:54PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 220 | 221 | 226.56% |
| CDNS240621P00165000 | 2024-05-07 1:33PM EDT | 165.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| CDNS240621P00170000 | 2024-05-15 9:49AM EDT | 170.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 190 | 190 | 267.38% |
| CDNS240621P00175000 | 2024-05-15 9:49AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 190 | 191 | 199.22% |
| CDNS240621P00180000 | 2024-05-15 9:30AM EDT | 180.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 38 | 245.51% |
| CDNS240621P00185000 | 2024-05-06 10:22AM EDT | 185.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 215.63% |
| CDNS240621P00190000 | 2024-05-14 9:30AM EDT | 190.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| CDNS240621P00195000 | 2024-05-22 9:37AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| CDNS240621P00200000 | 2024-04-19 2:30PM EDT | 200.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CDNS240621P00205000 | 2024-06-05 9:30AM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| CDNS240621P00210000 | 2024-05-29 12:41PM EDT | 210.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| CDNS240621P00215000 | 2024-06-17 3:37PM EDT | 215.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CDNS240621P00220000 | 2024-06-11 11:47AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CDNS240621P00225000 | 2024-06-11 9:40AM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CDNS240621P00230000 | 2024-06-11 2:50PM EDT | 230.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| CDNS240621P00235000 | 2024-06-17 1:23PM EDT | 235.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| CDNS240621P00240000 | 2024-06-17 3:37PM EDT | 240.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CDNS240621P00245000 | 2024-06-17 9:30AM EDT | 245.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| CDNS240621P00250000 | 2024-06-14 3:54PM EDT | 250.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| CDNS240621P00255000 | 2024-06-17 10:45AM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| CDNS240621P00260000 | 2024-06-17 12:43PM EDT | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| CDNS240621P00265000 | 2024-06-17 1:44PM EDT | 265.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| CDNS240621P00270000 | 2024-06-17 3:56PM EDT | 270.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 25.00% |
| CDNS240621P00275000 | 2024-06-17 3:56PM EDT | 275.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| CDNS240621P00280000 | 2024-06-17 12:14PM EDT | 280.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| CDNS240621P00285000 | 2024-06-17 12:59PM EDT | 285.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| CDNS240621P00290000 | 2024-06-17 12:59PM EDT | 290.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 25.00% |
| CDNS240621P00295000 | 2024-06-17 12:37PM EDT | 295.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| CDNS240621P00300000 | 2024-06-17 3:49PM EDT | 300.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| CDNS240621P00305000 | 2024-06-17 2:11PM EDT | 305.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| CDNS240621P00310000 | 2024-06-17 3:05PM EDT | 310.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| CDNS240621P00315000 | 2024-06-17 3:59PM EDT | 315.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| CDNS240621P00320000 | 2024-06-17 3:56PM EDT | 320.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 1.56% |
| CDNS240621P00325000 | 2024-06-17 3:59PM EDT | 325.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| CDNS240621P00330000 | 2024-06-17 3:04PM EDT | 330.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| CDNS240621P00335000 | 2024-06-17 1:58PM EDT | 335.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240621P00340000 | 2024-04-08 11:45AM EDT | 340.00 | 35.50 | 55.00 | 59.00 | 0.00 | - | 1 | 0 | 345.56% |
| CDNS240621P00345000 | 2024-02-12 12:48PM EDT | 345.00 | 43.40 | 43.00 | 44.30 | 0.00 | - | - | 1 | 222.02% |
| CDNS240621P00350000 | 2024-03-28 10:21AM EDT | 350.00 | 43.50 | 65.20 | 70.00 | 0.00 | - | 1 | 0 | 376.45% |
| CDNS240621P00355000 | 2024-02-12 12:39PM EDT | 355.00 | 50.60 | 51.10 | 52.50 | 0.00 | - | - | 30 | 232.32% |
| CDNS240621P00360000 | 2024-04-03 12:38PM EDT | 360.00 | 51.30 | 77.40 | 80.60 | 0.00 | - | 2 | 0 | 411.37% |
| CDNS240621P00370000 | 2024-02-12 4:29PM EDT | 370.00 | 65.40 | 62.00 | 66.60 | 0.00 | - | - | 0 | 245.22% |
| CDNS240621P00380000 | 2024-02-13 10:30AM EDT | 380.00 | 92.70 | 71.70 | 76.50 | 0.00 | - | - | 0 | 263.28% |
| CDNS240621P00420000 | 2024-02-12 10:31AM EDT | 420.00 | 109.00 | 113.60 | 117.30 | 0.00 | - | - | 0 | 343.41% |
© 2024 Yahoo. Tutti i diritti riservati.