Italia markets closed
Dow Jones
39.061,74 -50,42 (-0,13%) Nasdaq
17.734,07 +16,42 (+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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240719C00185000 | 2024-06-21 12:34PM EDT | 185.00 | 134.00 | 124.00 | 127.60 | 0.00 | - | 1 | 1 | 117.97% |
| CDNS240719C00215000 | 2024-06-13 9:31AM EDT | 215.00 | 102.00 | 94.20 | 98.00 | 0.00 | - | 1 | 0 | 92.07% |
| CDNS240719C00220000 | 2024-06-14 3:59PM EDT | 220.00 | 93.17 | 89.20 | 93.00 | 0.00 | - | - | 4 | 87.28% |
| CDNS240719C00240000 | 2024-06-13 9:30AM EDT | 240.00 | 73.90 | 69.40 | 72.20 | 0.00 | - | 2 | 2 | 65.65% |
| CDNS240719C00245000 | 2024-06-12 9:30AM EDT | 245.00 | 60.30 | 64.10 | 67.80 | 0.00 | - | 1 | 2 | 62.90% |
| CDNS240719C00250000 | 2024-06-25 2:19PM EDT | 250.00 | 62.26 | 59.40 | 62.90 | 0.00 | - | 1 | 10 | 60.45% |
| CDNS240719C00255000 | 2024-05-23 2:24PM EDT | 255.00 | 43.60 | 62.50 | 66.90 | 0.00 | - | - | 0 | 104.10% |
| CDNS240719C00260000 | 2024-05-08 9:35AM EDT | 260.00 | 28.70 | 37.90 | 42.30 | 0.00 | - | 1 | 5 | 0.00% |
| CDNS240719C00265000 | 2024-06-24 2:53PM EDT | 265.00 | 47.60 | 44.60 | 47.80 | 0.00 | - | 2 | 13 | 58.29% |
| CDNS240719C00270000 | 2024-06-25 9:43AM EDT | 270.00 | 40.39 | 39.70 | 43.10 | 0.00 | - | 5 | 13 | 55.03% |
| CDNS240719C00275000 | 2024-06-05 3:26PM EDT | 275.00 | 38.08 | 35.50 | 38.00 | 0.00 | - | 2 | 17 | 49.50% |
| CDNS240719C00280000 | 2024-06-17 2:10PM EDT | 280.00 | 32.62 | 30.70 | 33.50 | 0.00 | - | 1 | 34 | 46.89% |
| CDNS240719C00285000 | 2024-06-21 1:09PM EDT | 285.00 | 33.65 | 25.90 | 28.80 | 0.00 | - | 4 | 120 | 42.99% |
| CDNS240719C00290000 | 2024-06-24 3:51PM EDT | 290.00 | 24.90 | 21.20 | 23.20 | 0.00 | - | 1 | 109 | 35.12% |
| CDNS240719C00295000 | 2024-06-25 3:50PM EDT | 295.00 | 21.01 | 17.40 | 18.90 | 0.00 | - | 2 | 223 | 32.47% |
| CDNS240719C00300000 | 2024-06-26 11:13AM EDT | 300.00 | 14.40 | 14.50 | 15.20 | -1.01 | -6.55% | 5 | 268 | 31.21% |
| CDNS240719C00305000 | 2024-06-26 10:16AM EDT | 305.00 | 11.40 | 11.20 | 11.70 | -0.76 | -6.25% | 1 | 548 | 29.54% |
| CDNS240719C00310000 | 2024-06-26 10:45AM EDT | 310.00 | 9.34 | 8.40 | 8.80 | +0.34 | +3.78% | 7 | 302 | 28.57% |
| CDNS240719C00315000 | 2024-06-26 10:55AM EDT | 315.00 | 6.60 | 6.00 | 6.70 | -0.40 | -5.71% | 2 | 238 | 28.78% |
| CDNS240719C00320000 | 2024-06-26 11:07AM EDT | 320.00 | 4.25 | 4.20 | 4.60 | -0.75 | -15.00% | 69 | 657 | 27.59% |
| CDNS240719C00325000 | 2024-06-26 10:56AM EDT | 325.00 | 3.28 | 2.85 | 3.20 | -0.22 | -6.29% | 8 | 215 | 27.38% |
| CDNS240719C00330000 | 2024-06-26 11:07AM EDT | 330.00 | 1.97 | 1.90 | 2.15 | -0.39 | -16.53% | 56 | 1,657 | 27.16% |
| CDNS240719C00335000 | 2024-06-25 2:43PM EDT | 335.00 | 1.49 | 1.25 | 1.50 | -0.01 | -0.67% | 1 | 168 | 27.58% |
| CDNS240719C00340000 | 2024-06-26 10:37AM EDT | 340.00 | 0.93 | 0.80 | 0.95 | -0.07 | -7.00% | 2 | 277 | 27.36% |
| CDNS240719C00345000 | 2024-06-25 10:42AM EDT | 345.00 | 0.58 | 0.50 | 0.65 | 0.00 | - | 30 | 54 | 27.83% |
| CDNS240719C00350000 | 2024-06-25 12:36PM EDT | 350.00 | 0.45 | 0.30 | 0.55 | 0.00 | - | 63 | 274 | 29.57% |
| CDNS240719C00355000 | 2024-06-24 3:56PM EDT | 355.00 | 0.52 | 0.05 | 0.75 | 0.00 | - | 1 | 61 | 34.35% |
| CDNS240719C00360000 | 2024-06-24 3:56PM EDT | 360.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 5 | 29 | 34.77% |
| CDNS240719C00370000 | 2024-06-20 9:34AM EDT | 370.00 | 0.75 | 0.05 | 0.75 | 0.00 | - | 5 | 35 | 42.14% |
| CDNS240719C00375000 | 2024-05-14 12:50PM EDT | 375.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 12.50% |
| CDNS240719C00380000 | 2024-05-28 11:06AM EDT | 380.00 | 0.31 | 0.00 | 0.75 | 0.00 | - | 4 | 26 | 47.00% |
| CDNS240719C00390000 | 2024-06-17 11:18AM EDT | 390.00 | 0.27 | 0.00 | 0.75 | 0.00 | - | - | 2 | 51.64% |
| CDNS240719C00400000 | 2024-03-27 12:40PM EDT | 400.00 | 2.28 | 0.00 | 1.40 | 0.00 | - | 1 | 5 | 55.37% |
| CDNS240719C00405000 | 2024-06-13 3:59PM EDT | 405.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 51.86% |
| CDNS240719C00410000 | 2024-06-13 3:24PM EDT | 410.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 53.81% |
| CDNS240719C00415000 | 2024-06-13 3:24PM EDT | 415.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 55.71% |
| CDNS240719C00420000 | 2024-06-18 2:48PM EDT | 420.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 57.57% |
| CDNS240719C00425000 | 2024-06-14 12:51PM EDT | 425.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 20 | 21 | 54.39% |
| CDNS240719C00430000 | 2024-06-14 11:37AM EDT | 430.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 61.23% |
| CDNS240719C00440000 | 2024-06-17 1:44PM EDT | 440.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 8 | 64.75% |
| CDNS240719C00450000 | 2024-06-12 12:55PM EDT | 450.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 26 | 68.16% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240719P00140000 | 2024-06-17 11:45AM EDT | 140.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 141.31% |
| CDNS240719P00145000 | 2024-06-05 2:46PM EDT | 145.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 8 | 135.55% |
| CDNS240719P00150000 | 2024-02-22 4:44PM EDT | 150.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 2 | 113.09% |
| CDNS240719P00200000 | 2024-06-20 3:06PM EDT | 200.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | - | 2 | 86.28% |
| CDNS240719P00205000 | 2024-06-20 3:07PM EDT | 205.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | - | 13 | 84.52% |
| CDNS240719P00210000 | 2024-06-25 10:38AM EDT | 210.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 5 | 17 | 71.00% |
| CDNS240719P00215000 | 2024-06-26 10:40AM EDT | 215.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 50 | 6 | 56.84% |
| CDNS240719P00220000 | 2024-06-26 10:40AM EDT | 220.00 | 0.05 | 0.00 | 0.55 | -0.01 | -16.67% | 55 | 6 | 63.43% |
| CDNS240719P00225000 | 2024-06-26 10:40AM EDT | 225.00 | 0.05 | 0.00 | 0.75 | -0.05 | -50.00% | 130 | 6 | 62.70% |
| CDNS240719P00230000 | 2024-06-24 10:07AM EDT | 230.00 | 0.13 | 0.00 | 0.30 | 0.00 | - | 3 | 27 | 51.47% |
| CDNS240719P00235000 | 2024-05-10 3:32PM EDT | 235.00 | 1.05 | 0.10 | 1.30 | 0.00 | - | 10 | 23 | 61.62% |
| CDNS240719P00240000 | 2024-04-18 3:01PM EDT | 240.00 | 3.40 | 0.35 | 0.90 | 0.00 | - | 4 | 11 | 56.45% |
| CDNS240719P00245000 | 2024-06-17 3:37PM EDT | 245.00 | 0.30 | 0.05 | 0.65 | 0.00 | - | 3 | 41 | 52.98% |
| CDNS240719P00250000 | 2024-06-25 9:30AM EDT | 250.00 | 0.20 | 0.05 | 0.75 | 0.00 | - | 1 | 91 | 50.56% |
| CDNS240719P00255000 | 2024-06-20 9:30AM EDT | 255.00 | 0.70 | 0.05 | 0.75 | 0.00 | - | 1 | 36 | 46.70% |
| CDNS240719P00260000 | 2024-06-21 3:22PM EDT | 260.00 | 0.29 | 0.10 | 0.70 | 0.00 | - | 4 | 89 | 42.26% |
| CDNS240719P00265000 | 2024-06-25 11:47AM EDT | 265.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 1 | 1,237 | 39.06% |
| CDNS240719P00270000 | 2024-06-25 11:47AM EDT | 270.00 | 0.33 | 0.15 | 0.40 | 0.00 | - | 2 | 98 | 30.96% |
| CDNS240719P00275000 | 2024-06-25 10:31AM EDT | 275.00 | 0.45 | 0.25 | 0.50 | 0.00 | - | 7 | 104 | 28.78% |
| CDNS240719P00280000 | 2024-06-25 1:27PM EDT | 280.00 | 0.61 | 0.50 | 0.65 | 0.00 | - | 3 | 184 | 26.77% |
| CDNS240719P00285000 | 2024-06-25 1:27PM EDT | 285.00 | 0.92 | 0.85 | 1.00 | 0.00 | - | 7 | 293 | 25.78% |
| CDNS240719P00290000 | 2024-06-26 11:13AM EDT | 290.00 | 1.45 | 1.35 | 1.55 | +0.10 | +7.41% | 1 | 207 | 24.98% |
| CDNS240719P00295000 | 2024-06-26 11:19AM EDT | 295.00 | 2.27 | 2.15 | 2.35 | +0.17 | +8.10% | 1 | 161 | 24.15% |
| CDNS240719P00300000 | 2024-06-26 11:19AM EDT | 300.00 | 3.42 | 3.30 | 3.50 | +0.32 | +11.51% | 1 | 450 | 23.37% |
| CDNS240719P00305000 | 2024-06-25 3:52PM EDT | 305.00 | 4.70 | 4.90 | 5.20 | 0.00 | - | 53 | 165 | 22.99% |
| CDNS240719P00310000 | 2024-06-26 10:56AM EDT | 310.00 | 6.80 | 7.00 | 7.20 | +0.10 | +1.49% | 1 | 100 | 21.91% |
| CDNS240719P00315000 | 2024-06-25 3:55PM EDT | 315.00 | 9.40 | 9.60 | 10.00 | 0.00 | - | 35 | 85 | 21.60% |
| CDNS240719P00320000 | 2024-06-25 3:57PM EDT | 320.00 | 12.30 | 12.80 | 13.30 | 0.00 | - | 14 | 92 | 21.10% |
| CDNS240719P00325000 | 2024-06-25 10:39AM EDT | 325.00 | 17.35 | 16.30 | 18.30 | 0.00 | - | 3 | 93 | 25.75% |
| CDNS240719P00330000 | 2024-06-21 12:52PM EDT | 330.00 | 15.69 | 19.90 | 22.20 | 0.00 | - | 5 | 92 | 24.94% |
| CDNS240719P00335000 | 2024-06-25 3:35PM EDT | 335.00 | 24.22 | 24.80 | 26.60 | 0.00 | - | 2 | 24 | 25.11% |
| CDNS240719P00340000 | 2024-06-21 10:49AM EDT | 340.00 | 25.70 | 29.20 | 31.80 | 0.00 | - | 1 | 3 | 29.71% |
| CDNS240719P00345000 | 2024-06-24 12:13PM EDT | 345.00 | 32.99 | 33.30 | 36.40 | 0.00 | - | 1 | 1 | 29.96% |
| CDNS240719P00350000 | 2024-06-20 12:54PM EDT | 350.00 | 30.35 | 38.20 | 41.80 | 0.00 | - | 3 | 1 | 36.02% |
| CDNS240719P00355000 | 2024-06-18 12:44PM EDT | 355.00 | 30.56 | 43.70 | 46.60 | 0.00 | - | - | 0 | 37.43% |
| CDNS240719P00360000 | 2024-06-20 11:59AM EDT | 360.00 | 38.76 | 48.00 | 51.80 | 0.00 | - | 1 | 0 | 41.90% |
| CDNS240719P00370000 | 2024-02-12 4:29PM EDT | 370.00 | 66.00 | 63.90 | 66.40 | 0.00 | - | - | 10 | 67.80% |
| CDNS240719P00440000 | 2024-03-05 10:30AM EDT | 440.00 | 124.30 | 122.20 | 126.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.