La bourse ferme dans 3 h 29 min
CAC 40
7 696,69 +68,12 (+0,89 %) Euro Stoxx 50
4 949,13 +41,83 (+0,85 %) Dow Jones
39 150,33 +15,53 (+0,04 %) EUR/USD
1,0734 +0,0037 (+0,34 %) Gold future
2 340,00 +8,80 (+0,38 %) Bitcoin EUR
57 074,96 -2 821,43 (-4,71 %)
Cadence Design Systems, Inc. (CDNS)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour16 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240816C00145000 | 2024-03-05 10:30AM EDT | 145.00 | 174.70 | 171.90 | 175.80 | 0.00 | - | - | 1 | 95.75% |
| CDNS240816C00150000 | 2024-04-25 12:12PM EDT | 150.00 | 128.52 | 144.00 | 148.60 | 0.00 | - | 2 | 5 | 0.00% |
| CDNS240816C00155000 | 2024-04-19 1:12PM EDT | 155.00 | 131.42 | 133.50 | 138.40 | 0.00 | - | 5 | 5 | 0.00% |
| CDNS240816C00175000 | 2024-05-09 2:22PM EDT | 175.00 | 112.75 | 119.10 | 123.80 | 0.00 | - | 7 | 7 | 0.00% |
| CDNS240816C00180000 | 2024-05-23 10:23AM EDT | 180.00 | 119.20 | 137.90 | 142.40 | 0.00 | - | 1 | 1 | 90.60% |
| CDNS240816C00190000 | 2024-06-05 11:18AM EDT | 190.00 | 106.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| CDNS240816C00195000 | 2024-05-23 10:21AM EDT | 195.00 | 104.75 | 123.10 | 127.50 | 0.00 | - | 2 | 2 | 81.04% |
| CDNS240816C00200000 | 2024-06-11 11:15AM EDT | 200.00 | 103.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| CDNS240816C00210000 | 2024-06-13 9:31AM EDT | 210.00 | 108.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS240816C00220000 | 2024-05-03 10:13AM EDT | 220.00 | 67.70 | 67.60 | 72.40 | 0.00 | - | 2 | 13 | 0.00% |
| CDNS240816C00230000 | 2024-05-30 3:37PM EDT | 230.00 | 63.35 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| CDNS240816C00235000 | 2024-03-26 12:50PM EDT | 235.00 | 90.80 | 48.70 | 50.30 | 0.00 | - | 3 | 3 | 0.00% |
| CDNS240816C00240000 | 2024-05-14 9:30AM EDT | 240.00 | 50.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CDNS240816C00245000 | 2024-06-12 3:58PM EDT | 245.00 | 70.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CDNS240816C00250000 | 2024-06-21 9:50AM EDT | 250.00 | 68.00 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| CDNS240816C00255000 | 2024-05-16 3:35PM EDT | 255.00 | 42.80 | 58.90 | 61.70 | 0.00 | - | 2 | 7 | 0.00% |
| CDNS240816C00260000 | 2024-06-17 12:46PM EDT | 260.00 | 62.10 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| CDNS240816C00265000 | 2024-06-12 3:58PM EDT | 265.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CDNS240816C00270000 | 2024-06-18 1:35PM EDT | 270.00 | 60.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| CDNS240816C00275000 | 2024-06-14 2:25PM EDT | 275.00 | 43.00 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| CDNS240816C00280000 | 2024-06-21 3:11PM EDT | 280.00 | 42.15 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| CDNS240816C00285000 | 2024-06-14 9:30AM EDT | 285.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| CDNS240816C00290000 | 2024-06-21 10:24AM EDT | 290.00 | 32.50 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| CDNS240816C00295000 | 2024-06-21 3:41PM EDT | 295.00 | 30.17 | 0.00 | 0.00 | 0.00 | - | 3 | 79 | 0.00% |
| CDNS240816C00300000 | 2024-06-20 1:39PM EDT | 300.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 5 | 256 | 0.00% |
| CDNS240816C00305000 | 2024-06-21 3:41PM EDT | 305.00 | 23.33 | 0.00 | 0.00 | 0.00 | - | 1 | 573 | 0.00% |
| CDNS240816C00310000 | 2024-06-21 10:12AM EDT | 310.00 | 19.13 | 0.00 | 0.00 | 0.00 | - | 4 | 133 | 0.00% |
| CDNS240816C00315000 | 2024-06-21 11:30AM EDT | 315.00 | 17.04 | 0.00 | 0.00 | 0.00 | - | 4 | 191 | 0.00% |
| CDNS240816C00320000 | 2024-06-20 3:57PM EDT | 320.00 | 16.25 | 0.00 | 0.00 | 0.00 | - | 17 | 145 | 0.39% |
| CDNS240816C00325000 | 2024-06-21 12:45PM EDT | 325.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 5 | 235 | 1.56% |
| CDNS240816C00330000 | 2024-06-21 12:59PM EDT | 330.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 263 | 426 | 1.56% |
| CDNS240816C00335000 | 2024-06-21 3:20PM EDT | 335.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 47 | 84 | 3.13% |
| CDNS240816C00340000 | 2024-06-20 12:35PM EDT | 340.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 5 | 123 | 3.13% |
| CDNS240816C00345000 | 2024-06-21 10:15AM EDT | 345.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 6.25% |
| CDNS240816C00350000 | 2024-06-21 1:30PM EDT | 350.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 6.25% |
| CDNS240816C00355000 | 2024-06-21 3:30PM EDT | 355.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 87 | 6.25% |
| CDNS240816C00360000 | 2024-06-20 2:42PM EDT | 360.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 6.25% |
| CDNS240816C00365000 | 2024-06-21 12:42PM EDT | 365.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 6.25% |
| CDNS240816C00370000 | 2024-06-20 3:26PM EDT | 370.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 6.25% |
| CDNS240816C00375000 | 2024-06-18 10:53AM EDT | 375.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| CDNS240816C00380000 | 2024-06-21 11:37AM EDT | 380.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 139 | 168 | 12.50% |
| CDNS240816C00390000 | 2024-03-11 1:32PM EDT | 390.00 | 5.30 | 3.10 | 3.40 | 0.00 | - | 1 | 12 | 44.20% |
| CDNS240816C00400000 | 2024-06-13 3:30PM EDT | 400.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
| CDNS240816C00410000 | 2024-03-19 2:57PM EDT | 410.00 | 3.30 | 0.25 | 1.95 | 0.00 | - | 3 | 108 | 44.75% |
| CDNS240816C00420000 | 2024-04-29 2:40PM EDT | 420.00 | 0.20 | 0.00 | 2.20 | 0.00 | - | 8 | 66 | 49.22% |
| CDNS240816C00430000 | 2024-04-10 9:54AM EDT | 430.00 | 1.19 | 0.00 | 1.40 | 0.00 | - | 1 | 26 | 47.44% |
| CDNS240816C00440000 | 2024-04-09 3:55PM EDT | 440.00 | 0.95 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 49.85% |
| CDNS240816C00450000 | 2024-03-21 3:48PM EDT | 450.00 | 1.85 | 0.00 | 1.45 | 0.00 | - | 21 | 132 | 53.25% |
| CDNS240816C00460000 | 2024-04-23 3:57PM EDT | 460.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 53 | 25.00% |
| CDNS240816C00470000 | 2024-06-18 1:42PM EDT | 470.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 25.00% |
Options de ventepour16 août 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS240816P00140000 | 2024-05-07 2:42PM EDT | 140.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 1 | 22 | 102.39% |
| CDNS240816P00145000 | 2023-12-26 10:30AM EDT | 145.00 | 1.15 | 0.00 | 0.80 | 0.00 | - | - | 1 | 93.95% |
| CDNS240816P00170000 | 2024-05-22 2:46PM EDT | 170.00 | 0.17 | 0.00 | 2.20 | 0.00 | - | - | 2 | 89.99% |
| CDNS240816P00180000 | 2024-01-19 10:30AM EDT | 180.00 | 1.50 | 0.45 | 2.90 | 0.00 | - | 2 | 2 | 89.72% |
| CDNS240816P00185000 | 2024-06-17 2:07PM EDT | 185.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| CDNS240816P00190000 | 2024-06-21 12:06PM EDT | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 41 | 25.00% |
| CDNS240816P00195000 | 2024-06-12 11:19AM EDT | 195.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 25.00% |
| CDNS240816P00200000 | 2024-06-06 3:59PM EDT | 200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| CDNS240816P00205000 | 2024-06-05 3:23PM EDT | 205.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 25.00% |
| CDNS240816P00210000 | 2024-05-03 9:51AM EDT | 210.00 | 0.90 | 0.20 | 1.40 | 0.00 | - | 1 | 20 | 59.47% |
| CDNS240816P00215000 | 2024-01-22 10:30AM EDT | 215.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| CDNS240816P00220000 | 2024-05-02 10:05AM EDT | 220.00 | 2.09 | 0.35 | 0.85 | 0.00 | - | 5 | 10 | 51.07% |
| CDNS240816P00225000 | 2024-06-13 1:45PM EDT | 225.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| CDNS240816P00230000 | 2024-05-22 10:53AM EDT | 230.00 | 0.90 | 0.15 | 2.45 | 0.00 | - | 4 | 72 | 53.08% |
| CDNS240816P00235000 | 2024-06-10 11:13AM EDT | 235.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 12.50% |
| CDNS240816P00240000 | 2024-06-21 11:54AM EDT | 240.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 162 | 12.50% |
| CDNS240816P00245000 | 2024-06-17 10:30AM EDT | 245.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 12.50% |
| CDNS240816P00250000 | 2024-06-21 11:39AM EDT | 250.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 140 | 191 | 12.50% |
| CDNS240816P00255000 | 2024-06-21 12:24PM EDT | 255.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 82 | 12.50% |
| CDNS240816P00260000 | 2024-06-21 3:30PM EDT | 260.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 6 | 70 | 12.50% |
| CDNS240816P00265000 | 2024-06-21 3:40PM EDT | 265.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 61 | 12.50% |
| CDNS240816P00270000 | 2024-06-21 2:27PM EDT | 270.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 6.25% |
| CDNS240816P00275000 | 2024-06-21 10:46AM EDT | 275.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 6.25% |
| CDNS240816P00280000 | 2024-06-21 3:08PM EDT | 280.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 5 | 146 | 6.25% |
| CDNS240816P00285000 | 2024-06-21 10:45AM EDT | 285.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 3 | 203 | 6.25% |
| CDNS240816P00290000 | 2024-06-21 10:45AM EDT | 290.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 13 | 154 | 6.25% |
| CDNS240816P00295000 | 2024-06-21 2:28PM EDT | 295.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 29 | 235 | 3.13% |
| CDNS240816P00300000 | 2024-06-21 3:32PM EDT | 300.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 8 | 116 | 3.13% |
| CDNS240816P00305000 | 2024-06-21 2:56PM EDT | 305.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 3.13% |
| CDNS240816P00310000 | 2024-06-21 3:11PM EDT | 310.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 12 | 50 | 1.56% |
| CDNS240816P00315000 | 2024-06-21 10:59AM EDT | 315.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 54 | 73 | 0.78% |
| CDNS240816P00320000 | 2024-06-21 2:29PM EDT | 320.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 17 | 47 | 0.00% |
| CDNS240816P00325000 | 2024-06-21 12:12PM EDT | 325.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| CDNS240816P00330000 | 2024-06-21 12:30PM EDT | 330.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 3 | 64 | 0.00% |
| CDNS240816P00335000 | 2024-06-20 10:03AM EDT | 335.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CDNS240816P00340000 | 2024-06-20 1:17PM EDT | 340.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| CDNS240816P00345000 | 2024-06-18 2:26PM EDT | 345.00 | 26.20 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| CDNS240816P00350000 | 2024-06-17 12:54PM EDT | 350.00 | 34.68 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| CDNS240816P00355000 | 2024-02-08 1:32PM EDT | 355.00 | 53.30 | 51.60 | 52.80 | 0.00 | - | - | 3 | 59.15% |
| CDNS240816P00360000 | 2024-03-21 11:45AM EDT | 360.00 | 42.99 | 77.50 | 82.10 | 0.00 | - | - | 1 | 109.65% |
| CDNS240816P00390000 | 2024-02-12 12:19PM EDT | 390.00 | 83.00 | 83.70 | 86.90 | 0.00 | - | - | 0 | 73.40% |
| CDNS240816P00460000 | 2024-03-05 10:30AM EDT | 460.00 | 144.30 | 142.80 | 146.20 | 0.00 | - | - | 0 | 64.61% |
