Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:17AM EDT. Mercado abierto.
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240621C00185000 | 2024-05-17 2:08PM EDT | 185.00 | 105.20 | 110.80 | 114.40 | 0.00 | - | 1 | 1 | 145.26% |
| CDNS240621C00200000 | 2024-04-22 3:27PM EDT | 200.00 | 88.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| CDNS240621C00220000 | 2024-05-03 3:08PM EDT | 220.00 | 64.02 | 64.70 | 69.50 | 0.00 | - | 4 | 5 | 0.00% |
| CDNS240621C00235000 | 2024-03-25 12:45PM EDT | 235.00 | 86.20 | 43.50 | 48.20 | 0.00 | - | 1 | 1 | 0.00% |
| CDNS240621C00240000 | 2024-05-20 11:18AM EDT | 240.00 | 52.40 | 55.80 | 59.60 | 0.00 | - | 1 | 21 | 78.74% |
| CDNS240621C00250000 | 2024-05-13 10:00AM EDT | 250.00 | 38.37 | 46.10 | 49.50 | 0.00 | - | 1 | 2 | 66.04% |
| CDNS240621C00255000 | 2024-05-30 10:45AM EDT | 255.00 | 33.35 | 41.10 | 44.60 | 0.00 | - | 1 | 1 | 61.30% |
| 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 | 30.70 | 33.90 | 0.00 | - | 20 | 28 | 43.10% |
| CDNS240621C00270000 | 2024-06-06 10:43AM EDT | 270.00 | 29.45 | 26.60 | 29.10 | 0.00 | - | 3 | 43 | 39.72% |
| CDNS240621C00275000 | 2024-06-06 10:43AM EDT | 275.00 | 24.75 | 22.80 | 24.90 | 0.00 | - | 3 | 104 | 40.30% |
| CDNS240621C00280000 | 2024-06-06 3:48PM EDT | 280.00 | 17.60 | 18.50 | 19.90 | 0.00 | - | 12 | 178 | 34.14% |
| CDNS240621C00285000 | 2024-06-05 3:59PM EDT | 285.00 | 14.50 | 13.70 | 15.50 | 0.00 | - | 16 | 188 | 31.14% |
| CDNS240621C00290000 | 2024-06-06 3:40PM EDT | 290.00 | 9.90 | 10.80 | 11.60 | 0.00 | - | 27 | 437 | 29.32% |
| CDNS240621C00295000 | 2024-06-06 3:48PM EDT | 295.00 | 7.00 | 7.50 | 8.00 | 0.00 | - | 22 | 1,156 | 26.97% |
| CDNS240621C00300000 | 2024-06-06 12:31PM EDT | 300.00 | 5.11 | 5.00 | 5.40 | 0.00 | - | 15 | 2,383 | 26.51% |
| CDNS240621C00305000 | 2024-06-07 9:55AM EDT | 305.00 | 3.40 | 3.20 | 3.60 | +0.40 | +13.33% | 2 | 745 | 26.91% |
| CDNS240621C00310000 | 2024-06-07 9:54AM EDT | 310.00 | 2.05 | 1.95 | 2.60 | +0.25 | +13.89% | 1 | 956 | 28.77% |
| CDNS240621C00315000 | 2024-06-07 9:59AM EDT | 315.00 | 1.33 | 1.10 | 1.40 | +0.27 | +25.47% | 3 | 510 | 27.41% |
| CDNS240621C00320000 | 2024-06-06 3:16PM EDT | 320.00 | 0.60 | 0.65 | 0.80 | 0.00 | - | 34 | 911 | 27.43% |
| CDNS240621C00325000 | 2024-06-06 3:19PM EDT | 325.00 | 0.35 | 0.30 | 0.50 | 0.00 | - | 59 | 205 | 28.30% |
| CDNS240621C00330000 | 2024-06-07 9:31AM EDT | 330.00 | 0.26 | 0.25 | 0.45 | -0.09 | -25.71% | 1 | 227 | 31.35% |
| CDNS240621C00335000 | 2024-05-31 11:42AM EDT | 335.00 | 0.24 | 0.05 | 0.55 | 0.00 | - | 4 | 161 | 36.38% |
| CDNS240621C00340000 | 2024-06-05 3:49PM EDT | 340.00 | 0.20 | 0.05 | 0.50 | 0.00 | - | 4 | 409 | 39.14% |
| CDNS240621C00345000 | 2024-05-23 3:49PM EDT | 345.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 2 | 47 | 43.31% |
| CDNS240621C00350000 | 2024-06-05 12:05PM EDT | 350.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 126 | 40.58% |
| CDNS240621C00355000 | 2024-05-16 3:47PM EDT | 355.00 | 0.12 | 0.05 | 0.55 | 0.00 | - | 1 | 34 | 49.85% |
| CDNS240621C00360000 | 2024-05-13 1:03PM EDT | 360.00 | 0.50 | 0.05 | 0.55 | 0.00 | - | 2 | 10 | 53.00% |
| CDNS240621C00365000 | 2024-03-21 11:23AM EDT | 365.00 | 8.00 | 0.30 | 1.90 | 0.00 | - | 1 | 6 | 64.33% |
| CDNS240621C00370000 | 2024-05-03 9:30AM EDT | 370.00 | 0.10 | 0.00 | 2.20 | 0.00 | - | 3 | 21 | 67.60% |
| CDNS240621C00375000 | 2024-05-07 12:53PM EDT | 375.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 1 | 5 | 54.54% |
| CDNS240621C00380000 | 2024-05-31 11:22AM EDT | 380.00 | 0.05 | 0.05 | 0.50 | 0.00 | - | 1 | 74 | 57.96% |
| CDNS240621C00385000 | 2024-06-05 12:07PM EDT | 385.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 62 | 54.30% |
| CDNS240621C00390000 | 2024-06-05 12:07PM EDT | 390.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 182 | 50.98% |
| CDNS240621C00395000 | 2024-06-05 12:08PM EDT | 395.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 64.65% |
| CDNS240621C00400000 | 2024-05-29 3:34PM EDT | 400.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 9 | 45 | 61.23% |
| CDNS240621C00405000 | 2024-05-29 2:26PM EDT | 405.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 8 | 18 | 69.43% |
| CDNS240621C00410000 | 2024-05-29 2:25PM EDT | 410.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| CDNS240621C00430000 | 2024-02-12 1:08PM EDT | 430.00 | 1.29 | 0.10 | 2.60 | 0.00 | - | 3 | 4 | 105.66% |
| CDNS240621C00440000 | 2024-05-28 3:41PM EDT | 440.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 6 | 13 | 84.86% |
| CDNS240621C00450000 | 2024-05-28 1:21PM EDT | 450.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 8 | 14 | 88.96% |
| CDNS240621C00460000 | 2024-03-13 10:25AM EDT | 460.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | - | 4 | 107.08% |
| CDNS240621C00470000 | 2024-05-22 9:30AM EDT | 470.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 9 | 84.38% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240621P00145000 | 2024-05-14 12:49PM EDT | 145.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 285 | 121.09% |
| CDNS240621P00150000 | 2024-05-14 12:49PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 95 | 115.63% |
| CDNS240621P00155000 | 2024-05-14 12:49PM EDT | 155.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 110 | 110.94% |
| CDNS240621P00160000 | 2024-05-14 12:54PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 220 | 221 | 105.47% |
| 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 | 0.00 | 0.00 | - | 190 | 190 | 50.00% |
| CDNS240621P00175000 | 2024-05-15 9:49AM EDT | 175.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 190 | 191 | 91.41% |
| CDNS240621P00180000 | 2024-05-15 9:30AM EDT | 180.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 38 | 100.20% |
| CDNS240621P00185000 | 2024-05-06 10:22AM EDT | 185.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 97.85% |
| CDNS240621P00190000 | 2024-05-14 9:30AM EDT | 190.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 3 | 90.43% |
| CDNS240621P00195000 | 2024-05-22 9:37AM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 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 | 0.50 | 0.00 | - | 20 | 24 | 86.13% |
| CDNS240621P00210000 | 2024-05-29 12:41PM EDT | 210.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 4 | 148 | 74.02% |
| CDNS240621P00215000 | 2024-05-20 10:22AM EDT | 215.00 | 0.29 | 0.05 | 0.25 | 0.00 | - | 12 | 18 | 71.19% |
| CDNS240621P00220000 | 2024-06-04 11:48AM EDT | 220.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 1 | 104 | 72.75% |
| CDNS240621P00225000 | 2024-06-05 12:44PM EDT | 225.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 12 | 62.31% |
| CDNS240621P00230000 | 2024-06-04 11:53AM EDT | 230.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| CDNS240621P00235000 | 2024-06-04 11:13AM EDT | 235.00 | 0.25 | 0.05 | 0.55 | 0.00 | - | 1 | 12 | 59.62% |
| CDNS240621P00240000 | 2024-06-06 9:31AM EDT | 240.00 | 0.20 | 0.10 | 0.50 | 0.00 | - | 2 | 20 | 55.03% |
| CDNS240621P00245000 | 2024-06-05 10:30AM EDT | 245.00 | 0.20 | 0.05 | 0.00 | 0.00 | - | 1 | 26 | 25.00% |
| CDNS240621P00250000 | 2024-06-07 9:30AM EDT | 250.00 | 0.15 | 0.05 | 0.50 | -0.10 | -40.00% | 2 | 568 | 50.59% |
| CDNS240621P00255000 | 2024-06-06 11:26AM EDT | 255.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 1 | 109 | 41.65% |
| CDNS240621P00260000 | 2024-06-06 10:20AM EDT | 260.00 | 0.22 | 0.20 | 0.40 | 0.00 | - | 3 | 224 | 39.33% |
| CDNS240621P00265000 | 2024-06-07 9:30AM EDT | 265.00 | 0.32 | 0.25 | 0.40 | -0.05 | -13.51% | 3 | 371 | 34.77% |
| CDNS240621P00270000 | 2024-06-07 9:30AM EDT | 270.00 | 0.49 | 0.40 | 0.55 | -0.08 | -14.04% | 1 | 3,029 | 32.37% |
| CDNS240621P00275000 | 2024-06-06 1:52PM EDT | 275.00 | 0.90 | 0.65 | 0.80 | 0.00 | - | 25 | 320 | 30.31% |
| CDNS240621P00280000 | 2024-06-06 12:44PM EDT | 280.00 | 1.47 | 1.10 | 1.30 | 0.00 | - | 46 | 792 | 29.16% |
| CDNS240621P00285000 | 2024-06-06 3:26PM EDT | 285.00 | 2.30 | 1.85 | 2.20 | 0.00 | - | 72 | 1,068 | 28.77% |
| CDNS240621P00290000 | 2024-06-06 2:38PM EDT | 290.00 | 3.80 | 3.00 | 3.40 | 0.00 | - | 8 | 926 | 27.78% |
| CDNS240621P00295000 | 2024-06-06 2:37PM EDT | 295.00 | 5.90 | 4.70 | 5.20 | 0.00 | - | 5 | 268 | 27.27% |
| CDNS240621P00300000 | 2024-06-06 11:48AM EDT | 300.00 | 8.10 | 7.20 | 7.70 | 0.00 | - | 6 | 213 | 27.22% |
| CDNS240621P00305000 | 2024-06-06 12:32PM EDT | 305.00 | 11.60 | 9.90 | 10.80 | 0.00 | - | 6 | 69 | 27.22% |
| CDNS240621P00310000 | 2024-06-06 9:30AM EDT | 310.00 | 14.86 | 13.60 | 14.90 | 0.00 | - | 4 | 308 | 29.65% |
| CDNS240621P00315000 | 2024-06-05 3:53PM EDT | 315.00 | 19.79 | 17.80 | 18.90 | 0.00 | - | 4 | 67 | 29.79% |
| CDNS240621P00320000 | 2024-04-15 2:49PM EDT | 320.00 | 26.60 | 25.90 | 28.30 | 0.00 | - | 5 | 12 | 52.82% |
| CDNS240621P00325000 | 2024-04-23 3:55PM EDT | 325.00 | 43.89 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| CDNS240621P00330000 | 2024-04-24 2:27PM EDT | 330.00 | 53.40 | 34.10 | 37.70 | 0.00 | - | 54 | 0 | 57.26% |
| CDNS240621P00335000 | 2024-05-22 1:26PM EDT | 335.00 | 41.54 | 36.00 | 39.50 | 0.00 | - | 1 | 0 | 53.10% |
| CDNS240621P00340000 | 2024-04-08 11:45AM EDT | 340.00 | 35.50 | 55.00 | 59.00 | 0.00 | - | 1 | 0 | 122.86% |
| CDNS240621P00345000 | 2024-02-12 12:48PM EDT | 345.00 | 43.40 | 43.00 | 44.30 | 0.00 | - | - | 1 | 0.00% |
| CDNS240621P00350000 | 2024-03-28 10:21AM EDT | 350.00 | 43.50 | 65.20 | 70.00 | 0.00 | - | 1 | 0 | 136.74% |
| CDNS240621P00355000 | 2024-02-12 12:39PM EDT | 355.00 | 50.60 | 51.10 | 52.50 | 0.00 | - | - | 30 | 0.00% |
| CDNS240621P00360000 | 2024-04-03 12:38PM EDT | 360.00 | 51.30 | 77.40 | 80.60 | 0.00 | - | 2 | 0 | 153.67% |
| CDNS240621P00370000 | 2024-02-12 4:29PM EDT | 370.00 | 65.40 | 62.00 | 66.60 | 0.00 | - | - | 0 | 0.00% |
| CDNS240621P00380000 | 2024-02-13 10:30AM EDT | 380.00 | 92.70 | 71.70 | 76.50 | 0.00 | - | - | 0 | 0.00% |
| CDNS240621P00420000 | 2024-02-12 10:31AM EDT | 420.00 | 109.00 | 113.60 | 117.30 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.