La bourse ferme dans 6 h 40 min
CAC 40
8 089,54 -51,92 (-0,64 %) Euro Stoxx 50
5 028,58 -18,41 (-0,36 %) Dow Jones
39 872,99 +66,22 (+0,17 %) EUR/USD
1,0853 -0,0006 (-0,05 %) Gold future
2 418,50 -7,40 (-0,31 %) Bitcoin EUR
64 542,79 -776,05 (-1,19 %)
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 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS260116C00120000 | 2024-02-20 11:26AM EDT | 120.00 | 180.00 | 213.00 | 218.00 | 0.00 | - | - | 1 | 122.98% |
| CDNS260116C00140000 | 2023-10-23 3:21PM EDT | 140.00 | 123.50 | 146.50 | 150.50 | 0.00 | - | - | 2 | 26.29% |
| CDNS260116C00150000 | 2024-02-23 1:18PM EDT | 150.00 | 169.50 | 187.00 | 192.00 | 0.00 | - | 1 | 1 | 103.24% |
| CDNS260116C00160000 | 2024-02-27 10:43AM EDT | 160.00 | 160.00 | 167.50 | 172.50 | 0.00 | - | - | 1 | 84.52% |
| CDNS260116C00170000 | 2024-01-23 3:33PM EDT | 170.00 | 144.30 | 152.90 | 156.50 | 0.00 | - | 1 | 0 | 72.59% |
| CDNS260116C00175000 | 2024-02-21 1:30PM EDT | 175.00 | 137.35 | 166.70 | 171.50 | 0.00 | - | - | 1 | 91.65% |
| CDNS260116C00180000 | 2024-04-02 10:36AM EDT | 180.00 | 147.60 | 113.60 | 117.50 | 0.00 | - | - | 1 | 34.76% |
| CDNS260116C00185000 | 2024-05-16 11:36AM EDT | 185.00 | 128.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CDNS260116C00190000 | 2024-04-18 12:50PM EDT | 190.00 | 120.00 | 118.60 | 123.50 | 0.00 | - | 1 | 1 | 50.91% |
| CDNS260116C00200000 | 2024-05-02 10:07AM EDT | 200.00 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS260116C00210000 | 2024-02-12 3:42PM EDT | 210.00 | 129.34 | 123.50 | 127.40 | 0.00 | - | 1 | 4 | 63.80% |
| CDNS260116C00220000 | 2024-02-16 3:48PM EDT | 220.00 | 106.80 | 109.90 | 114.10 | 0.00 | - | 1 | 1 | 56.15% |
| CDNS260116C00225000 | 2024-01-08 10:30AM EDT | 225.00 | 71.10 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| CDNS260116C00230000 | 2024-05-06 2:20PM EDT | 230.00 | 89.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS260116C00235000 | 2024-04-24 12:47PM EDT | 235.00 | 81.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CDNS260116C00240000 | 2024-02-13 12:08PM EDT | 240.00 | 97.10 | 102.70 | 106.70 | 0.00 | - | 1 | 44 | 58.10% |
| CDNS260116C00245000 | 2024-04-12 3:00PM EDT | 245.00 | 100.00 | 78.70 | 83.00 | 0.00 | - | 1 | 4 | 42.57% |
| CDNS260116C00250000 | 2024-04-25 2:17PM EDT | 250.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS260116C00260000 | 2024-05-14 10:55AM EDT | 260.00 | 67.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS260116C00265000 | 2024-05-15 10:23AM EDT | 265.00 | 68.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| CDNS260116C00270000 | 2024-05-20 11:10AM EDT | 270.00 | 67.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS260116C00275000 | 2024-05-21 3:10PM EDT | 275.00 | 64.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS260116C00280000 | 2024-05-17 10:51AM EDT | 280.00 | 61.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CDNS260116C00285000 | 2024-05-10 11:02AM EDT | 285.00 | 57.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS260116C00290000 | 2024-05-01 3:20PM EDT | 290.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS260116C00295000 | 2024-03-14 11:18AM EDT | 295.00 | 72.60 | 69.50 | 74.40 | 0.00 | - | 3 | 9 | 50.35% |
| CDNS260116C00300000 | 2024-05-17 12:12PM EDT | 300.00 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CDNS260116C00305000 | 2024-04-26 12:57PM EDT | 305.00 | 49.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CDNS260116C00310000 | 2024-05-20 10:11AM EDT | 310.00 | 47.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CDNS260116C00315000 | 2024-05-10 11:57AM EDT | 315.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| CDNS260116C00320000 | 2024-04-25 2:16PM EDT | 320.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CDNS260116C00325000 | 2024-04-24 3:37PM EDT | 325.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| CDNS260116C00330000 | 2024-05-02 10:34AM EDT | 330.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CDNS260116C00340000 | 2024-03-14 3:19PM EDT | 340.00 | 51.68 | 49.60 | 52.10 | 0.00 | - | 1 | 5 | 46.76% |
| CDNS260116C00345000 | 2024-04-08 9:32AM EDT | 345.00 | 51.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| CDNS260116C00350000 | 2024-05-13 1:49PM EDT | 350.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| CDNS260116C00355000 | 2024-05-17 3:14PM EDT | 355.00 | 29.71 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| CDNS260116C00360000 | 2024-04-25 11:07AM EDT | 360.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CDNS260116C00365000 | 2024-05-09 2:23PM EDT | 365.00 | 25.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| CDNS260116C00370000 | 2024-05-17 3:14PM EDT | 370.00 | 25.69 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| CDNS260116C00380000 | 2024-04-24 11:04AM EDT | 380.00 | 22.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| CDNS260116C00390000 | 2024-02-14 4:04PM EDT | 390.00 | 31.90 | 30.10 | 31.90 | 0.00 | - | 1 | 2 | 41.39% |
| CDNS260116C00400000 | 2024-05-15 12:59PM EDT | 400.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CDNS260116C00410000 | 2024-04-30 1:42PM EDT | 410.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS260116C00420000 | 2024-05-03 10:15AM EDT | 420.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS260116C00430000 | 2024-03-01 2:24PM EDT | 430.00 | 26.00 | 26.30 | 30.40 | 0.00 | - | 1 | 1 | 45.59% |
| CDNS260116C00450000 | 2024-05-20 10:20AM EDT | 450.00 | 10.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| CDNS260116C00460000 | 2024-05-16 1:21PM EDT | 460.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| CDNS260116C00470000 | 2024-03-12 9:49AM EDT | 470.00 | 16.00 | 16.20 | 18.60 | 0.00 | - | 1 | 1 | 40.93% |
| CDNS260116C00480000 | 2024-05-10 3:59PM EDT | 480.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| CDNS260116P00115000 | 2023-12-20 10:30AM EDT | 115.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 12.50% |
| CDNS260116P00120000 | 2024-05-02 9:30AM EDT | 120.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS260116P00125000 | 2024-05-01 9:30AM EDT | 125.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS260116P00130000 | 2024-05-01 9:30AM EDT | 130.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS260116P00135000 | 2024-02-06 11:25AM EDT | 135.00 | 2.47 | 0.90 | 3.40 | 0.00 | - | 1 | 2 | 41.15% |
| CDNS260116P00140000 | 2024-05-01 9:30AM EDT | 140.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS260116P00145000 | 2024-01-05 1:23PM EDT | 145.00 | 4.80 | 1.85 | 4.50 | 0.00 | - | 1 | 4 | 40.60% |
| CDNS260116P00150000 | 2024-03-22 12:11PM EDT | 150.00 | 3.61 | 4.10 | 4.50 | 0.00 | - | 2 | 16 | 38.93% |
| CDNS260116P00155000 | 2024-04-23 11:52AM EDT | 155.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| CDNS260116P00160000 | 2024-04-23 9:35AM EDT | 160.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| CDNS260116P00165000 | 2024-03-05 12:11PM EDT | 165.00 | 4.70 | 4.40 | 4.80 | 0.00 | - | - | 1 | 34.85% |
| CDNS260116P00170000 | 2023-11-03 2:04PM EDT | 170.00 | 10.00 | 6.30 | 7.50 | 0.00 | - | 1 | 1 | 38.14% |
| CDNS260116P00175000 | 2024-02-09 11:40AM EDT | 175.00 | 5.90 | 5.40 | 7.10 | 0.00 | - | - | 1 | 35.89% |
| CDNS260116P00180000 | 2023-11-28 3:37PM EDT | 180.00 | 9.20 | 6.10 | 10.70 | 0.00 | - | 1 | 1 | 39.57% |
| CDNS260116P00185000 | 2023-11-14 11:30AM EDT | 185.00 | 10.00 | 7.40 | 10.80 | 0.00 | - | - | 1 | 38.04% |
| CDNS260116P00190000 | 2024-01-29 10:30AM EDT | 190.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 6.25% |
| CDNS260116P00195000 | 2023-12-26 10:39AM EDT | 195.00 | 10.50 | 9.00 | 9.90 | 0.00 | - | - | 1 | 33.68% |
| CDNS260116P00200000 | 2024-04-12 12:44PM EDT | 200.00 | 9.70 | 7.90 | 8.50 | 0.00 | - | 6 | 10 | 30.38% |
| CDNS260116P00205000 | 2024-02-28 4:31PM EDT | 205.00 | 10.20 | 9.50 | 11.70 | 0.00 | - | 1 | 2 | 32.76% |
| CDNS260116P00210000 | 2024-05-15 1:01PM EDT | 210.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS260116P00215000 | 2024-04-25 11:15AM EDT | 215.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| CDNS260116P00220000 | 2024-04-25 12:25PM EDT | 220.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CDNS260116P00225000 | 2024-05-20 11:32AM EDT | 225.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CDNS260116P00230000 | 2024-05-17 9:57AM EDT | 230.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CDNS260116P00235000 | 2024-05-15 11:48AM EDT | 235.00 | 15.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CDNS260116P00240000 | 2024-05-15 11:40AM EDT | 240.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CDNS260116P00245000 | 2024-05-15 11:47AM EDT | 245.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CDNS260116P00250000 | 2024-04-25 12:03PM EDT | 250.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| CDNS260116P00255000 | 2024-05-15 11:47AM EDT | 255.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CDNS260116P00260000 | 2024-05-21 11:26AM EDT | 260.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CDNS260116P00265000 | 2024-04-25 12:33PM EDT | 265.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| CDNS260116P00270000 | 2024-04-11 2:14PM EDT | 270.00 | 26.30 | 24.90 | 28.40 | 0.00 | - | 1 | 11 | 26.29% |
| CDNS260116P00275000 | 2024-04-26 12:54PM EDT | 275.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| CDNS260116P00280000 | 2024-04-05 11:48AM EDT | 280.00 | 30.60 | 33.20 | 34.10 | 0.00 | - | 1 | 4 | 26.75% |
| CDNS260116P00285000 | 2024-05-14 10:54AM EDT | 285.00 | 34.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| CDNS260116P00290000 | 2024-05-10 3:19PM EDT | 290.00 | 36.09 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.01% |
| CDNS260116P00295000 | 2024-05-15 2:52PM EDT | 295.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| CDNS260116P00300000 | 2024-05-09 2:23PM EDT | 300.00 | 41.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| CDNS260116P00305000 | 2024-04-05 11:48AM EDT | 305.00 | 41.20 | 46.00 | 47.00 | 0.00 | - | 1 | 2 | 25.73% |
| CDNS260116P00310000 | 2024-05-07 9:44AM EDT | 310.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS260116P00315000 | 2024-03-27 2:08PM EDT | 315.00 | 45.62 | 52.60 | 54.20 | 0.00 | - | 1 | 4 | 26.25% |
| CDNS260116P00320000 | 2024-02-27 2:23PM EDT | 320.00 | 49.10 | 46.30 | 48.90 | 0.00 | - | - | 2 | 20.35% |
| CDNS260116P00325000 | 2024-05-08 11:20AM EDT | 325.00 | 57.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS260116P00330000 | 2024-05-08 11:20AM EDT | 330.00 | 60.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CDNS260116P00350000 | 2024-05-03 10:20AM EDT | 350.00 | 76.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| CDNS260116P00360000 | 2024-03-04 11:54AM EDT | 360.00 | 64.90 | 69.10 | 73.40 | 0.00 | - | 1 | 1 | 14.34% |
| CDNS260116P00370000 | 2024-02-13 3:58PM EDT | 370.00 | 87.28 | 77.00 | 81.80 | 0.00 | - | - | 14 | 13.30% |
| CDNS260116P00380000 | 2024-03-07 4:03PM EDT | 380.00 | 79.40 | 84.00 | 88.10 | 0.00 | - | 1 | 8 | 0.00% |
