Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:55PM EDT. Mercado abierto.
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517C00115000 | 2024-03-20 12:53PM EDT | 115.00 | 199.70 | 163.60 | 168.00 | 0.00 | - | 1 | 3 | 384.38% |
| CDNS240517C00125000 | 2024-04-30 12:56PM EDT | 125.00 | 153.37 | 155.90 | 159.40 | 0.00 | - | 3 | 3 | 463.97% |
| CDNS240517C00130000 | 2024-03-27 12:04PM EDT | 130.00 | 183.30 | 150.60 | 155.30 | 0.00 | - | 5 | 5 | 327.73% |
| CDNS240517C00140000 | 2024-02-16 4:03PM EDT | 140.00 | 153.85 | 158.10 | 161.10 | 0.00 | - | 5 | 5 | 784.64% |
| CDNS240517C00175000 | 2024-05-09 2:22PM EDT | 175.00 | 110.14 | 106.40 | 109.50 | 0.00 | - | 7 | 7 | 211.72% |
| CDNS240517C00185000 | 2024-03-15 11:35AM EDT | 185.00 | 116.24 | 119.50 | 124.20 | 0.00 | - | 1 | 7 | 645.56% |
| CDNS240517C00190000 | 2024-03-13 9:32AM EDT | 190.00 | 120.10 | 114.30 | 118.20 | 0.00 | - | 1 | 8 | 611.94% |
| CDNS240517C00200000 | 2024-05-14 9:31AM EDT | 200.00 | 83.50 | 81.40 | 84.50 | +0.30 | +0.36% | 1 | 5 | 158.40% |
| CDNS240517C00205000 | 2024-02-12 10:30AM EDT | 205.00 | 112.30 | 100.20 | 103.50 | 0.00 | - | 1 | 3 | 546.24% |
| CDNS240517C00210000 | 2023-08-18 10:19AM EDT | 210.00 | 33.80 | 40.60 | 43.70 | 0.00 | - | 4 | 4 | 0.00% |
| CDNS240517C00215000 | 2024-04-11 12:29PM EDT | 215.00 | 91.58 | 70.30 | 74.70 | 0.00 | - | 10 | 11 | 248.63% |
| CDNS240517C00220000 | 2024-05-03 3:08PM EDT | 220.00 | 62.55 | 61.10 | 64.70 | 0.00 | - | 4 | 13 | 115.92% |
| CDNS240517C00225000 | 2023-12-05 12:53PM EDT | 225.00 | 47.50 | 40.60 | 41.90 | 0.00 | - | - | 1 | 0.00% |
| CDNS240517C00230000 | 2024-05-14 9:30AM EDT | 230.00 | 52.55 | 51.30 | 54.70 | -0.31 | -0.59% | 5 | 8 | 104.20% |
| CDNS240517C00235000 | 2024-01-19 12:15PM EDT | 235.00 | 58.50 | 58.00 | 62.70 | 0.00 | - | 1 | 2 | 286.94% |
| CDNS240517C00240000 | 2024-05-14 10:25AM EDT | 240.00 | 44.50 | 41.20 | 44.60 | +4.43 | +11.06% | 2 | 89 | 80.37% |
| CDNS240517C00245000 | 2024-04-23 9:30AM EDT | 245.00 | 38.29 | 36.80 | 39.70 | +0.29 | +0.76% | 2 | 32 | 86.04% |
| CDNS240517C00250000 | 2024-05-02 10:24AM EDT | 250.00 | 23.00 | 31.40 | 34.80 | 0.00 | - | 1 | 63 | 71.39% |
| CDNS240517C00255000 | 2024-04-19 12:00PM EDT | 255.00 | 31.80 | 26.80 | 29.80 | 0.00 | - | 3 | 12 | 67.63% |
| CDNS240517C00260000 | 2024-05-02 10:13AM EDT | 260.00 | 25.16 | 21.90 | 24.80 | +11.33 | +81.92% | 1 | 55 | 58.69% |
| CDNS240517C00265000 | 2024-05-10 10:03AM EDT | 265.00 | 25.01 | 16.70 | 19.90 | 0.00 | - | 1 | 53 | 71.70% |
| CDNS240517C00270000 | 2024-05-13 10:18AM EDT | 270.00 | 16.50 | 11.90 | 14.90 | 0.00 | - | 1 | 276 | 58.45% |
| CDNS240517C00275000 | 2024-05-14 10:20AM EDT | 275.00 | 8.70 | 7.60 | 8.60 | -2.96 | -25.39% | 2 | 156 | 29.98% |
| CDNS240517C00280000 | 2024-05-14 12:04PM EDT | 280.00 | 4.89 | 4.40 | 4.70 | -1.01 | -17.12% | 18 | 556 | 27.05% |
| CDNS240517C00285000 | 2024-05-14 11:14AM EDT | 285.00 | 2.90 | 1.85 | 2.15 | -0.80 | -21.62% | 32 | 710 | 26.78% |
| CDNS240517C00290000 | 2024-05-14 11:46AM EDT | 290.00 | 0.92 | 0.70 | 0.90 | -0.91 | -49.73% | 36 | 998 | 28.15% |
| CDNS240517C00295000 | 2024-05-14 11:14AM EDT | 295.00 | 0.45 | 0.30 | 0.40 | -0.35 | -43.75% | 12 | 1,535 | 30.71% |
| CDNS240517C00300000 | 2024-05-14 12:04PM EDT | 300.00 | 0.17 | 0.15 | 0.20 | -0.25 | -59.52% | 22 | 3,615 | 33.89% |
| CDNS240517C00305000 | 2024-05-14 11:15AM EDT | 305.00 | 0.10 | 0.05 | 0.20 | -0.15 | -60.00% | 2 | 382 | 41.21% |
| CDNS240517C00310000 | 2024-05-14 10:23AM EDT | 310.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 2 | 510 | 45.90% |
| CDNS240517C00315000 | 2024-05-14 10:18AM EDT | 315.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 40 | 317 | 52.44% |
| CDNS240517C00320000 | 2024-05-14 9:30AM EDT | 320.00 | 0.09 | 0.05 | 0.25 | -0.08 | -47.06% | 2 | 460 | 58.69% |
| CDNS240517C00325000 | 2024-05-14 11:49AM EDT | 325.00 | 0.08 | 0.00 | 0.25 | -0.02 | -20.00% | 31 | 518 | 63.09% |
| CDNS240517C00330000 | 2024-05-14 9:31AM EDT | 330.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 22 | 285 | 56.25% |
| CDNS240517C00335000 | 2024-05-14 9:30AM EDT | 335.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 236 | 61.33% |
| CDNS240517C00340000 | 2024-05-13 9:37AM EDT | 340.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 41 | 425 | 66.02% |
| CDNS240517C00345000 | 2024-05-13 9:32AM EDT | 345.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 181 | 100.78% |
| CDNS240517C00350000 | 2024-05-06 9:42AM EDT | 350.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 100 | 433 | 75.00% |
| CDNS240517C00355000 | 2024-05-06 9:42AM EDT | 355.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 132 | 457 | 79.69% |
| CDNS240517C00360000 | 2024-05-03 10:31AM EDT | 360.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 92 | 83.59% |
| CDNS240517C00365000 | 2024-05-06 9:42AM EDT | 365.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 92 | 94 | 88.28% |
| CDNS240517C00370000 | 2024-05-08 1:11PM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 199 | 266 | 92.19% |
| CDNS240517C00375000 | 2024-05-06 9:31AM EDT | 375.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 8 | 12 | 134.18% |
| CDNS240517C00380000 | 2024-05-13 9:51AM EDT | 380.00 | 0.17 | 0.00 | 1.20 | 0.00 | - | 1 | 35 | 150.39% |
| CDNS240517C00390000 | 2024-04-22 3:19PM EDT | 390.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 37 | 101 | 149.32% |
| CDNS240517C00400000 | 2024-05-03 10:31AM EDT | 400.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 24 | 115.63% |
| CDNS240517C00415000 | 2024-04-04 2:32PM EDT | 415.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 189.16% |
| CDNS240517C00420000 | 2024-03-25 9:30AM EDT | 420.00 | 0.30 | 0.00 | 1.10 | 0.00 | - | 1 | 32 | 187.70% |
| CDNS240517C00425000 | 2024-03-20 1:12PM EDT | 425.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | - | 1 | 133.59% |
| CDNS240517C00430000 | 2024-04-01 9:30AM EDT | 430.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| CDNS240517C00435000 | 2024-03-22 2:53PM EDT | 435.00 | 0.18 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 140.63% |
| CDNS240517C00440000 | 2024-03-20 10:42AM EDT | 440.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 3 | 74 | 175.98% |
| CDNS240517C00450000 | 2024-03-22 2:52PM EDT | 450.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 150.00% |
| CDNS240517C00455000 | 2024-03-22 2:53PM EDT | 455.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 35 | 36 | 215.04% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240517P00115000 | 2024-04-22 3:59PM EDT | 115.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 1 | 22 | 381.64% |
| CDNS240517P00120000 | 2023-10-13 10:47AM EDT | 120.00 | 0.35 | 0.00 | 3.70 | 0.00 | - | 1 | 2 | 492.09% |
| CDNS240517P00125000 | 2024-04-18 2:50PM EDT | 125.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 3 | 330.86% |
| CDNS240517P00130000 | 2023-10-13 10:27AM EDT | 130.00 | 0.50 | 0.00 | 3.70 | 0.00 | - | 1 | 2 | 450.98% |
| CDNS240517P00135000 | 2023-10-19 11:47AM EDT | 135.00 | 0.70 | 0.00 | 3.50 | 0.00 | - | 1 | 1 | 426.76% |
| CDNS240517P00140000 | 2023-11-22 12:09PM EDT | 140.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 1 | 436.62% |
| CDNS240517P00145000 | 2023-08-17 10:49AM EDT | 145.00 | 2.25 | 0.20 | 5.00 | 0.00 | - | 20 | 31 | 425.39% |
| CDNS240517P00150000 | 2023-11-22 3:23PM EDT | 150.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 44 | 399.51% |
| CDNS240517P00155000 | 2024-02-29 2:48PM EDT | 155.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 257.23% |
| CDNS240517P00170000 | 2023-08-11 12:19PM EDT | 170.00 | 4.60 | 2.90 | 5.20 | 0.00 | - | 1 | 22 | 378.71% |
| CDNS240517P00175000 | 2024-01-12 2:33PM EDT | 175.00 | 0.74 | 0.00 | 1.45 | 0.00 | - | 1 | 5 | 247.85% |
| CDNS240517P00180000 | 2024-01-29 12:03PM EDT | 180.00 | 0.70 | 0.00 | 0.75 | 0.00 | - | 1 | 77 | 211.13% |
| CDNS240517P00185000 | 2024-03-04 2:30PM EDT | 185.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 2 | 59 | 220.02% |
| CDNS240517P00190000 | 2024-04-18 2:55PM EDT | 190.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 40 | 188.67% |
| CDNS240517P00195000 | 2024-04-22 10:45AM EDT | 195.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 21 | 45 | 177.83% |
| CDNS240517P00200000 | 2024-05-03 3:56PM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 111 | 119.53% |
| CDNS240517P00205000 | 2024-04-23 11:01AM EDT | 205.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 7 | 130.08% |
| CDNS240517P00210000 | 2024-04-22 3:15PM EDT | 210.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 87 | 146.68% |
| CDNS240517P00215000 | 2024-05-08 11:13AM EDT | 215.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 31 | 118.95% |
| CDNS240517P00220000 | 2024-05-13 10:44AM EDT | 220.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 114 | 109.96% |
| CDNS240517P00225000 | 2024-05-10 1:41PM EDT | 225.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 51 | 46 | 101.37% |
| CDNS240517P00230000 | 2024-05-13 12:32PM EDT | 230.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 30 | 190 | 87.70% |
| CDNS240517P00235000 | 2024-05-14 10:57AM EDT | 235.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 21 | 126 | 67.19% |
| CDNS240517P00240000 | 2024-05-13 3:42PM EDT | 240.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 298 | 77.73% |
| CDNS240517P00245000 | 2024-05-14 10:56AM EDT | 245.00 | 0.10 | 0.10 | 0.60 | 0.00 | - | 2 | 139 | 78.22% |
| CDNS240517P00250000 | 2024-05-14 10:54AM EDT | 250.00 | 0.08 | 0.05 | 0.35 | +0.03 | +60.00% | 1,020 | 1,148 | 62.31% |
| CDNS240517P00255000 | 2024-05-08 12:21PM EDT | 255.00 | 0.22 | 0.10 | 0.55 | 0.00 | - | 1 | 334 | 58.94% |
| CDNS240517P00260000 | 2024-05-14 10:55AM EDT | 260.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 453 | 2,124 | 45.26% |
| CDNS240517P00265000 | 2024-05-13 12:32PM EDT | 265.00 | 0.20 | 0.15 | 0.45 | 0.00 | - | 3 | 332 | 43.77% |
| CDNS240517P00270000 | 2024-05-14 10:25AM EDT | 270.00 | 0.31 | 0.30 | 0.35 | +0.01 | +3.33% | 10 | 1,733 | 31.74% |
| CDNS240517P00275000 | 2024-05-14 12:29PM EDT | 275.00 | 0.78 | 0.70 | 0.90 | +0.01 | +1.30% | 15 | 846 | 29.79% |
| CDNS240517P00280000 | 2024-05-14 12:39PM EDT | 280.00 | 2.10 | 1.90 | 2.10 | +0.24 | +15.38% | 250 | 489 | 27.82% |
| CDNS240517P00285000 | 2024-05-14 11:49AM EDT | 285.00 | 4.50 | 4.40 | 4.80 | +0.80 | +21.62% | 46 | 1,194 | 29.71% |
| CDNS240517P00290000 | 2024-05-14 11:29AM EDT | 290.00 | 7.73 | 8.10 | 9.60 | +0.98 | +14.52% | 266 | 1,337 | 42.94% |
| CDNS240517P00295000 | 2024-05-14 12:25PM EDT | 295.00 | 12.29 | 11.70 | 14.50 | +1.94 | +18.74% | 8 | 179 | 54.66% |
| CDNS240517P00300000 | 2024-05-14 12:06PM EDT | 300.00 | 17.40 | 17.40 | 19.10 | +1.80 | +11.54% | 6 | 249 | 61.28% |
| CDNS240517P00305000 | 2024-05-07 10:00AM EDT | 305.00 | 19.20 | 21.30 | 23.70 | 0.00 | - | 1 | 107 | 65.89% |
| CDNS240517P00310000 | 2024-05-02 9:36AM EDT | 310.00 | 35.52 | 26.00 | 29.00 | 0.00 | - | 1 | 101 | 79.83% |
| CDNS240517P00315000 | 2024-05-01 3:34PM EDT | 315.00 | 38.10 | 31.00 | 33.60 | 0.00 | - | 25 | 2 | 82.35% |
| CDNS240517P00320000 | 2024-05-01 3:34PM EDT | 320.00 | 43.10 | 35.90 | 39.00 | 0.00 | - | 25 | 6 | 57.81% |
| CDNS240517P00325000 | 2024-04-25 3:43PM EDT | 325.00 | 45.80 | 40.70 | 43.80 | 0.00 | - | 91 | 0 | 102.61% |
| CDNS240517P00330000 | 2024-04-22 3:59PM EDT | 330.00 | 45.50 | 46.30 | 49.40 | 0.00 | - | 10 | 0 | 87.84% |
| CDNS240517P00335000 | 2024-04-16 11:51AM EDT | 335.00 | 37.20 | 51.20 | 53.60 | 0.00 | - | 2 | 0 | 70.70% |
| CDNS240517P00340000 | 2024-05-13 12:28PM EDT | 340.00 | 54.76 | 55.70 | 58.90 | 0.00 | - | 2 | 0 | 127.78% |
| CDNS240517P00345000 | 2024-04-25 3:51PM EDT | 345.00 | 68.67 | 61.00 | 63.40 | 0.00 | - | 2 | 0 | 123.73% |
| CDNS240517P00350000 | 2024-02-14 3:39PM EDT | 350.00 | 51.32 | 49.80 | 54.40 | 0.00 | - | 1 | 1 | 0.00% |
| CDNS240517P00360000 | 2024-04-05 3:51PM EDT | 360.00 | 52.66 | 76.00 | 80.80 | 0.00 | - | 1 | 0 | 143.46% |
| CDNS240517P00370000 | 2024-02-12 11:48AM EDT | 370.00 | 63.20 | 64.50 | 67.50 | 0.00 | - | - | 0 | 0.00% |
| CDNS240517P00380000 | 2024-04-23 9:30AM EDT | 380.00 | 99.90 | 95.90 | 98.50 | 0.00 | - | 1 | 0 | 170.61% |
| CDNS240517P00385000 | 2024-04-24 3:54PM EDT | 385.00 | 107.45 | 101.20 | 104.00 | 0.00 | - | - | 0 | 138.67% |
| CDNS240517P00390000 | 2024-04-24 3:54PM EDT | 390.00 | 112.48 | 105.80 | 108.90 | 0.00 | - | - | 0 | 111.72% |
© 2024 Yahoo. Todos los derechos reservados.