U.S. markets closed
F S&P 500
5,314.50 -10.25 (-0.19%) F Dow Jones
38,855.00 -89.00 (-0.23%) F Nasdaq
18,908.50 -32.00 (-0.17%) E-mini Russell 2000 Index Futur
2,066.20 -7.00 (-0.34%) Petróleo
80.18 +0.35 (+0.44%) Oro
2,358.40 +1.90 (+0.08%)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240719C00240000 | 2024-05-23 3:40PM EDT | 240.00 | 57.60 | 56.00 | 60.90 | 0.00 | - | 1 | 2 | 55.87% |
| CDNS240719C00245000 | 2024-02-07 11:50AM EDT | 245.00 | 66.00 | 71.00 | 73.60 | 0.00 | - | - | 1 | 103.54% |
| CDNS240719C00250000 | 2024-05-24 10:32AM EDT | 250.00 | 47.10 | 47.60 | 50.80 | 0.00 | - | 1 | 24 | 47.88% |
| CDNS240719C00255000 | 2024-05-23 2:24PM EDT | 255.00 | 43.60 | 42.40 | 46.30 | 0.00 | - | - | 0 | 45.90% |
| CDNS240719C00260000 | 2024-05-08 9:35AM EDT | 260.00 | 28.70 | 38.20 | 42.00 | 0.00 | - | 1 | 5 | 44.36% |
| CDNS240719C00265000 | 2024-05-22 3:02PM EDT | 265.00 | 31.80 | 34.70 | 35.80 | 0.00 | - | 3 | 13 | 36.57% |
| CDNS240719C00270000 | 2024-05-10 3:22PM EDT | 270.00 | 24.42 | 30.50 | 32.10 | 0.00 | - | 3 | 8 | 36.69% |
| CDNS240719C00275000 | 2024-05-24 11:04AM EDT | 275.00 | 26.73 | 25.60 | 27.40 | 0.00 | - | 2 | 17 | 33.45% |
| CDNS240719C00280000 | 2024-05-28 12:11PM EDT | 280.00 | 21.50 | 22.50 | 25.50 | -3.70 | -14.68% | 1 | 36 | 37.18% |
| CDNS240719C00285000 | 2024-05-28 3:59PM EDT | 285.00 | 18.92 | 18.90 | 20.10 | +0.92 | +5.11% | 41 | 164 | 31.49% |
| CDNS240719C00290000 | 2024-05-28 1:36PM EDT | 290.00 | 15.80 | 16.00 | 16.30 | -0.50 | -3.07% | 2 | 56 | 29.37% |
| CDNS240719C00295000 | 2024-05-28 3:35PM EDT | 295.00 | 12.60 | 13.00 | 13.50 | +0.40 | +3.28% | 36 | 205 | 28.96% |
| CDNS240719C00300000 | 2024-05-28 1:40PM EDT | 300.00 | 10.40 | 10.50 | 10.90 | +0.60 | +6.12% | 23 | 285 | 28.31% |
| CDNS240719C00305000 | 2024-05-28 2:00PM EDT | 305.00 | 8.30 | 8.30 | 8.70 | +0.50 | +6.41% | 39 | 457 | 27.87% |
| CDNS240719C00310000 | 2024-05-28 3:53PM EDT | 310.00 | 6.50 | 6.50 | 8.30 | +0.60 | +10.17% | 53 | 172 | 30.99% |
| CDNS240719C00315000 | 2024-05-28 2:50PM EDT | 315.00 | 4.70 | 5.00 | 5.30 | +0.95 | +25.33% | 18 | 97 | 27.21% |
| CDNS240719C00320000 | 2024-05-28 12:08PM EDT | 320.00 | 3.50 | 3.70 | 4.10 | -0.10 | -2.78% | 10 | 112 | 27.12% |
| CDNS240719C00325000 | 2024-05-28 1:16PM EDT | 325.00 | 2.60 | 2.85 | 3.20 | +0.54 | +26.21% | 2 | 126 | 27.27% |
| CDNS240719C00330000 | 2024-05-24 12:05PM EDT | 330.00 | 2.17 | 2.10 | 2.50 | 0.00 | - | 6 | 104 | 27.50% |
| CDNS240719C00335000 | 2024-05-21 3:13PM EDT | 335.00 | 1.30 | 1.35 | 1.70 | 0.00 | - | 3 | 24 | 26.69% |
| CDNS240719C00340000 | 2024-05-28 10:14AM EDT | 340.00 | 1.15 | 1.10 | 1.40 | +0.05 | +4.55% | 3 | 161 | 27.44% |
| CDNS240719C00345000 | 2024-05-22 3:27PM EDT | 345.00 | 0.78 | 0.80 | 3.00 | 0.00 | - | 1 | 10 | 36.59% |
| CDNS240719C00350000 | 2024-05-06 10:54AM EDT | 350.00 | 0.80 | 0.55 | 2.80 | 0.00 | - | 1 | 11 | 38.05% |
| CDNS240719C00355000 | 2024-05-06 10:34AM EDT | 355.00 | 0.60 | 0.20 | 1.20 | 0.00 | - | 1 | 61 | 32.31% |
| CDNS240719C00360000 | 2024-04-17 11:46AM EDT | 360.00 | 3.60 | 0.10 | 1.65 | 0.00 | - | 1 | 15 | 36.83% |
| CDNS240719C00370000 | 2024-05-24 10:18AM EDT | 370.00 | 0.50 | 0.05 | 1.50 | 0.00 | - | 1 | 35 | 39.67% |
| CDNS240719C00375000 | 2024-05-14 12:50PM EDT | 375.00 | 0.38 | 0.05 | 1.45 | 0.00 | - | 3 | 17 | 41.14% |
| CDNS240719C00380000 | 2024-05-28 11:06AM EDT | 380.00 | 0.31 | 0.00 | 2.25 | -0.38 | -55.07% | 4 | 22 | 47.49% |
| CDNS240719C00400000 | 2024-03-27 12:40PM EDT | 400.00 | 2.28 | 0.00 | 1.40 | 0.00 | - | 1 | 5 | 49.05% |
| CDNS240719C00420000 | 2024-04-18 10:26AM EDT | 420.00 | 0.45 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 52.34% |
| CDNS240719C00430000 | 2024-03-01 1:14PM EDT | 430.00 | 1.20 | 0.50 | 2.00 | 0.00 | - | 1 | 1 | 56.64% |
| CDNS240719C00440000 | 2024-03-07 2:49PM EDT | 440.00 | 1.40 | 0.35 | 1.75 | 0.00 | - | 3 | 1 | 57.50% |
| CDNS240719C00450000 | 2024-03-07 1:51PM EDT | 450.00 | 0.93 | 0.15 | 1.65 | 0.00 | - | 20 | 22 | 58.48% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240719P00140000 | 2024-05-28 9:30AM EDT | 140.00 | 0.86 | 0.00 | 0.60 | 0.00 | - | 1 | 0 | 88.87% |
| CDNS240719P00145000 | 2024-05-28 2:22PM EDT | 145.00 | 0.30 | 0.00 | 0.60 | +0.20 | +200.00% | 5 | 1 | 85.06% |
| CDNS240719P00150000 | 2024-02-22 4:44PM EDT | 150.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | - | 2 | 72.85% |
| CDNS240719P00215000 | 2024-05-20 12:12PM EDT | 215.00 | 0.23 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 52.62% |
| CDNS240719P00220000 | 2024-05-15 3:34PM EDT | 220.00 | 0.40 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 58.44% |
| CDNS240719P00225000 | 2024-04-23 12:19PM EDT | 225.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 12.50% |
| CDNS240719P00230000 | 2024-05-10 3:32PM EDT | 230.00 | 0.95 | 0.10 | 1.55 | 0.00 | - | 10 | 24 | 46.66% |
| CDNS240719P00235000 | 2024-05-10 3:32PM EDT | 235.00 | 1.05 | 0.15 | 1.65 | 0.00 | - | 10 | 23 | 44.17% |
| CDNS240719P00240000 | 2024-04-18 3:01PM EDT | 240.00 | 3.40 | 0.35 | 0.90 | 0.00 | - | 4 | 11 | 35.60% |
| CDNS240719P00245000 | 2024-05-20 9:32AM EDT | 245.00 | 1.00 | 0.25 | 1.00 | 0.00 | - | 1 | 20 | 33.55% |
| CDNS240719P00250000 | 2024-05-24 10:37AM EDT | 250.00 | 0.81 | 0.65 | 1.35 | 0.00 | - | 3 | 72 | 33.01% |
| CDNS240719P00255000 | 2024-05-24 9:50AM EDT | 255.00 | 1.20 | 0.45 | 1.10 | 0.00 | - | 1 | 36 | 28.49% |
| CDNS240719P00260000 | 2024-05-28 3:42PM EDT | 260.00 | 1.41 | 1.25 | 1.45 | -0.19 | -11.88% | 8 | 75 | 27.57% |
| CDNS240719P00265000 | 2024-05-23 2:14PM EDT | 265.00 | 2.00 | 0.30 | 1.95 | 0.00 | - | 2 | 103 | 26.84% |
| CDNS240719P00270000 | 2024-05-28 3:53PM EDT | 270.00 | 2.50 | 2.35 | 2.60 | -0.10 | -3.85% | 14 | 84 | 26.12% |
| CDNS240719P00275000 | 2024-05-28 12:02PM EDT | 275.00 | 3.42 | 2.95 | 3.50 | +0.07 | +2.09% | 1 | 88 | 25.61% |
| CDNS240719P00280000 | 2024-05-28 10:30AM EDT | 280.00 | 4.47 | 4.20 | 4.70 | -0.61 | -12.01% | 10 | 183 | 25.26% |
| CDNS240719P00285000 | 2024-05-28 3:54PM EDT | 285.00 | 5.90 | 5.00 | 6.10 | 0.00 | - | 12 | 279 | 24.68% |
| CDNS240719P00290000 | 2024-05-28 3:55PM EDT | 290.00 | 7.70 | 7.40 | 7.90 | +0.10 | +1.32% | 5 | 168 | 24.30% |
| CDNS240719P00295000 | 2024-05-28 10:46AM EDT | 295.00 | 10.00 | 9.50 | 10.00 | -0.50 | -4.76% | 4 | 66 | 23.81% |
| CDNS240719P00300000 | 2024-05-23 11:57AM EDT | 300.00 | 10.50 | 11.90 | 12.60 | 0.00 | - | 20 | 97 | 23.62% |
| CDNS240719P00305000 | 2024-05-28 11:46AM EDT | 305.00 | 15.00 | 14.80 | 15.60 | +2.41 | +19.14% | 4 | 30 | 23.51% |
| CDNS240719P00310000 | 2024-05-22 2:54PM EDT | 310.00 | 22.50 | 16.00 | 19.50 | 0.00 | - | 6 | 34 | 24.76% |
| CDNS240719P00315000 | 2024-05-23 9:37AM EDT | 315.00 | 22.37 | 20.20 | 24.50 | 0.00 | - | 2 | 61 | 28.28% |
| CDNS240719P00320000 | 2024-05-23 10:59AM EDT | 320.00 | 26.00 | 23.50 | 26.60 | 0.00 | - | 2 | 37 | 23.26% |
| CDNS240719P00325000 | 2024-05-20 1:36PM EDT | 325.00 | 34.86 | 27.50 | 30.50 | 0.00 | - | 1 | 26 | 22.02% |
| CDNS240719P00330000 | 2024-05-23 1:08PM EDT | 330.00 | 30.50 | 32.10 | 35.40 | 0.00 | - | 2 | 0 | 24.01% |
| CDNS240719P00335000 | 2024-05-22 1:26PM EDT | 335.00 | 41.62 | 36.80 | 41.50 | 0.00 | - | 1 | 0 | 30.77% |
| CDNS240719P00340000 | 2024-05-23 1:08PM EDT | 340.00 | 39.50 | 41.60 | 46.40 | 0.00 | - | 1 | 1 | 32.78% |
| CDNS240719P00345000 | 2024-03-22 2:55PM EDT | 345.00 | 32.30 | 63.00 | 67.60 | 0.00 | - | 2 | 2 | 74.41% |
| CDNS240719P00360000 | 2024-03-21 9:59AM EDT | 360.00 | 42.84 | 77.50 | 82.10 | 0.00 | - | - | 1 | 81.73% |
| CDNS240719P00370000 | 2024-02-12 4:29PM EDT | 370.00 | 66.00 | 63.90 | 66.40 | 0.00 | - | - | 10 | 0.00% |
| CDNS240719P00440000 | 2024-03-05 10:30AM EDT | 440.00 | 124.30 | 122.20 | 126.10 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.